date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-04-26,4.1,4.14,3.95,4.1,56100,4.1,4.14,3.95,4.1,56100,0.0,1.0
2006-04-27,4.08,4.1,4.06,4.08,10500,4.08,4.1,4.06,4.08,10500,0.0,1.0
2006-04-28,4.15,4.21,4.09,4.15,33600,4.15,4.21,4.09,4.15,33600,0.0,1.0
2006-05-01,4.27,4.27,4.15,4.27,17500,4.27,4.27,4.15,4.27,17500,0.0,1.0
2006-05-02,4.66,4.67,4.34,4.66,12800,4.66,4.67,4.34,4.66,12800,0.0,1.0
2006-05-03,4.4,4.78,4.4,4.4,30300,4.4,4.78,4.4,4.4,30300,0.0,1.0
2006-05-04,4.48,4.61,4.38,4.48,12100,4.48,4.61,4.38,4.48,12100,0.0,1.0
2006-05-05,4.54,4.61,4.45,4.54,14000,4.54,4.61,4.45,4.54,14000,0.0,1.0
2006-05-08,4.27,4.47,4.27,4.27,18600,4.27,4.47,4.27,4.27,18600,0.0,1.0
2006-05-09,4.4,4.4,4.2,4.4,28200,4.4,4.4,4.2,4.4,28200,0.0,1.0
2006-05-10,4.4,4.42,4.29,4.4,26500,4.4,4.42,4.29,4.4,26500,0.0,1.0
2006-05-11,4.42,4.61,4.37,4.42,20700,4.42,4.61,4.37,4.42,20700,0.0,1.0
2006-05-12,4.13,4.2,4.09,4.13,8900,4.13,4.2,4.09,4.13,8900,0.0,1.0
2006-05-15,3.95,4.05,3.72,3.95,41000,3.95,4.05,3.72,3.95,41000,0.0,1.0
2006-05-16,3.75,3.99,3.7,3.75,39200,3.75,3.99,3.7,3.75,39200,0.0,1.0
2006-05-17,3.52,3.9,3.51,3.52,32800,3.52,3.9,3.51,3.52,32800,0.0,1.0
2006-05-18,3.34,6.08,3.34,3.34,32700,3.34,6.08,3.34,3.34,32700,0.0,1.0
2006-05-19,3.09,3.27,2.16,3.09,66100,3.09,3.27,2.16,3.09,66100,0.0,1.0
2006-05-22,3.09,3.09,3.09,3.09,0,3.09,3.09,3.09,3.09,0,0.0,1.0
2006-05-23,3.05,3.29,3.05,3.05,93900,3.05,3.29,3.05,3.05,93900,0.0,1.0
2006-05-24,2.98,3.06,2.97,2.98,17500,2.98,3.06,2.97,2.98,17500,0.0,1.0
2006-05-25,3.23,3.24,3.03,3.23,29300,3.23,3.24,3.03,3.23,29300,0.0,1.0
2006-05-26,3.3,3.32,3.21,3.3,7600,3.3,3.32,3.21,3.3,7600,0.0,1.0
2006-05-30,3.43,3.67,3.43,3.43,28700,3.43,3.67,3.43,3.43,28700,0.0,1.0
2006-05-31,3.39,3.43,3.33,3.39,51100,3.39,3.43,3.33,3.39,51100,0.0,1.0
2006-06-01,3.25,3.4,3.16,3.25,52400,3.25,3.4,3.16,3.25,52400,0.0,1.0
2006-06-02,3.32,3.39,3.24,3.32,24200,3.32,3.39,3.24,3.32,24200,0.0,1.0
2006-06-05,3.3,3.37,3.3,3.3,28300,3.3,3.37,3.3,3.3,28300,0.0,1.0
2006-06-06,2.98,3.2,2.92,2.98,43000,2.98,3.2,2.92,2.98,43000,0.0,1.0
2006-06-07,2.8,3.0,2.78,2.8,65500,2.8,3.0,2.78,2.8,65500,0.0,1.0
2006-06-08,2.95,2.95,2.66,2.95,36700,2.95,2.95,2.66,2.95,36700,0.0,1.0
2006-06-09,2.8,3.03,2.8,2.8,19600,2.8,3.03,2.8,2.8,19600,0.0,1.0
2006-06-12,2.75,2.92,2.73,2.75,17100,2.75,2.92,2.73,2.75,17100,0.0,1.0
2006-06-13,2.42,2.68,2.37,2.42,55800,2.42,2.68,2.37,2.42,55800,0.0,1.0
2006-06-14,2.68,2.85,2.51,2.68,32100,2.68,2.85,2.51,2.68,32100,0.0,1.0
2006-06-15,2.85,2.87,2.77,2.85,13700,2.85,2.87,2.77,2.85,13700,0.0,1.0
2006-06-16,2.83,3.02,2.8,2.83,10400,2.83,3.02,2.8,2.83,10400,0.0,1.0
2006-06-19,2.84,2.85,2.72,2.84,21300,2.84,2.85,2.72,2.84,21300,0.0,1.0
2006-06-20,2.93,2.93,2.8,2.93,12300,2.93,2.93,2.8,2.93,12300,0.0,1.0
2006-06-21,3.03,3.03,2.87,3.03,13800,3.03,3.03,2.87,3.03,13800,0.0,1.0
2006-06-22,3.06,3.27,2.88,3.06,56100,3.06,3.27,2.88,3.06,56100,0.0,1.0
2006-06-23,3.13,3.2,3.06,3.13,27100,3.13,3.2,3.06,3.13,27100,0.0,1.0
2006-06-26,2.92,3.22,2.92,2.92,45600,2.92,3.22,2.92,2.92,45600,0.0,1.0
2006-06-27,3.02,3.15,3.02,3.02,18700,3.02,3.15,3.02,3.02,18700,0.0,1.0
2006-06-28,3.01,3.13,2.92,3.01,13400,3.01,3.13,2.92,3.01,13400,0.0,1.0
2006-06-29,3.03,3.06,3.0,3.03,4500,3.03,3.06,3.0,3.03,4500,0.0,1.0
2006-06-30,3.13,3.21,3.09,3.13,28700,3.13,3.21,3.09,3.13,28700,0.0,1.0
2006-07-03,3.13,3.13,3.13,3.13,0,3.13,3.13,3.13,3.13,0,0.0,1.0
2006-07-05,3.27,3.35,3.2,3.27,18400,3.27,3.35,3.2,3.27,18400,0.0,1.0
2006-07-06,3.16,3.24,3.13,3.16,15600,3.16,3.24,3.13,3.16,15600,0.0,1.0
2006-07-07,3.14,3.16,3.06,3.14,11800,3.14,3.16,3.06,3.14,11800,0.0,1.0
2006-07-10,2.9,3.04,2.9,2.9,25600,2.9,3.04,2.9,2.9,25600,0.0,1.0
2006-07-11,3.05,3.06,2.93,3.05,4800,3.05,3.06,2.93,3.05,4800,0.0,1.0
2006-07-12,2.99,3.01,2.95,2.99,13000,2.99,3.01,2.95,2.99,13000,0.0,1.0
2006-07-13,2.99,3.02,2.91,2.99,27700,2.99,3.02,2.91,2.99,27700,0.0,1.0
2006-07-14,2.99,3.01,2.97,2.99,4700,2.99,3.01,2.97,2.99,4700,0.0,1.0
2006-07-17,2.75,3.0,2.75,2.75,10200,2.75,3.0,2.75,2.75,10200,0.0,1.0
2006-07-18,2.81,2.84,2.77,2.81,10600,2.81,2.84,2.77,2.81,10600,0.0,1.0
2006-07-19,2.98,2.98,2.75,2.98,12600,2.98,2.98,2.75,2.98,12600,0.0,1.0
2006-07-20,2.75,2.96,2.75,2.75,9300,2.75,2.96,2.75,2.75,9300,0.0,1.0
2006-07-21,2.68,2.77,2.65,2.68,6700,2.68,2.77,2.65,2.68,6700,0.0,1.0
2006-07-24,2.66,2.68,2.6,2.66,13500,2.66,2.68,2.6,2.66,13500,0.0,1.0
2006-07-25,2.74,2.74,2.67,2.74,13100,2.74,2.74,2.67,2.74,13100,0.0,1.0
2006-07-26,2.84,2.84,1.78,2.84,47300,2.84,2.84,1.78,2.84,47300,0.0,1.0
2006-07-27,3.0,3.11,2.94,3.0,36600,3.0,3.11,2.94,3.0,36600,0.0,1.0
2006-07-28,3.05,3.1,3.03,3.05,9700,3.05,3.1,3.03,3.05,9700,0.0,1.0
2006-07-31,3.15,3.2,3.12,3.15,18000,3.15,3.2,3.12,3.15,18000,0.0,1.0
2006-08-01,3.21,3.22,3.15,3.21,7800,3.21,3.22,3.15,3.21,7800,0.0,1.0
2006-08-02,3.18,3.28,3.1,3.18,26900,3.18,3.28,3.1,3.18,26900,0.0,1.0
2006-08-03,3.2,3.2,3.12,3.2,9900,3.2,3.2,3.12,3.2,9900,0.0,1.0
2006-08-04,3.18,3.24,3.15,3.18,14900,3.18,3.24,3.15,3.18,14900,0.0,1.0
2006-08-07,3.18,3.18,3.18,3.18,0,3.18,3.18,3.18,3.18,0,0.0,1.0
2006-08-08,3.17,3.23,3.16,3.17,20200,3.17,3.23,3.16,3.17,20200,0.0,1.0
2006-08-09,3.24,3.33,3.24,3.24,8900,3.24,3.33,3.24,3.24,8900,0.0,1.0
2006-08-10,3.49,3.49,3.21,3.49,25000,3.49,3.49,3.21,3.49,25000,0.0,1.0
2006-08-11,3.44,3.5,3.35,3.44,32600,3.44,3.5,3.35,3.44,32600,0.0,1.0
2006-08-14,3.38,3.47,3.31,3.38,26600,3.38,3.47,3.31,3.38,26600,0.0,1.0
2006-08-15,3.39,3.4,3.34,3.39,5800,3.39,3.4,3.34,3.39,5800,0.0,1.0
2006-08-16,3.25,3.35,3.25,3.25,40100,3.25,3.35,3.25,3.25,40100,0.0,1.0
2006-08-17,3.18,3.29,3.18,3.18,20200,3.18,3.29,3.18,3.18,20200,0.0,1.0
2006-08-18,3.11,3.21,3.1,3.11,19400,3.11,3.21,3.1,3.11,19400,0.0,1.0
2006-08-21,3.27,3.27,3.16,3.27,26200,3.27,3.27,3.16,3.27,26200,0.0,1.0
2006-08-22,3.17,3.3,3.17,3.17,15700,3.17,3.3,3.17,3.17,15700,0.0,1.0
2006-08-23,3.27,3.34,3.23,3.27,15500,3.27,3.34,3.23,3.27,15500,0.0,1.0
2006-08-24,3.21,3.26,3.19,3.21,20700,3.21,3.26,3.19,3.21,20700,0.0,1.0
2006-08-25,3.21,3.26,3.2,3.21,4700,3.21,3.26,3.2,3.21,4700,0.0,1.0
2006-08-28,3.21,3.3,3.18,3.21,22200,3.21,3.3,3.18,3.21,22200,0.0,1.0
2006-08-29,3.01,3.22,3.0,3.01,39100,3.01,3.22,3.0,3.01,39100,0.0,1.0
2006-08-30,3.0,3.06,2.95,3.0,8600,3.0,3.06,2.95,3.0,8600,0.0,1.0
2006-08-31,3.15,3.15,3.0,3.15,13900,3.15,3.15,3.0,3.15,13900,0.0,1.0
2006-09-01,3.4,3.4,3.23,3.4,11500,3.4,3.4,3.23,3.4,11500,0.0,1.0
2006-09-05,3.61,3.61,3.42,3.61,76700,3.61,3.61,3.42,3.61,76700,0.0,1.0
2006-09-06,3.67,3.69,3.51,3.67,20100,3.67,3.69,3.51,3.67,20100,0.0,1.0
2006-09-07,3.47,3.66,3.45,3.47,35500,3.47,3.66,3.45,3.47,35500,0.0,1.0
2006-09-08,3.42,3.42,3.33,3.42,27200,3.42,3.42,3.33,3.42,27200,0.0,1.0
2006-09-11,3.2,3.35,3.2,3.2,23900,3.2,3.35,3.2,3.2,23900,0.0,1.0
2006-09-12,3.03,3.25,3.03,3.03,34100,3.03,3.25,3.03,3.03,34100,0.0,1.0
2006-09-13,2.98,3.04,2.95,2.98,36100,2.98,3.04,2.95,2.98,36100,0.0,1.0
2006-09-14,2.96,3.1,2.96,2.96,23300,2.96,3.1,2.96,2.96,23300,0.0,1.0
2006-09-15,3.03,3.08,2.81,3.03,41200,3.03,3.08,2.81,3.03,41200,0.0,1.0
2006-09-18,3.24,3.24,3.03,3.24,3700,3.24,3.24,3.03,3.24,3700,0.0,1.0
2006-09-19,3.1,3.24,3.08,3.1,7300,3.1,3.24,3.08,3.1,7300,0.0,1.0
2006-09-20,3.08,3.15,3.05,3.08,9600,3.08,3.15,3.05,3.08,9600,0.0,1.0
2006-09-21,3.2,3.2,2.93,3.2,5300,3.2,3.2,2.93,3.2,5300,0.0,1.0
2006-09-22,3.21,3.28,3.14,3.21,10800,3.21,3.28,3.14,3.21,10800,0.0,1.0
2006-09-25,3.14,3.19,3.1,3.14,31200,3.14,3.19,3.1,3.14,31200,0.0,1.0
2006-09-26,3.16,3.16,3.12,3.16,11900,3.16,3.16,3.12,3.16,11900,0.0,1.0
2006-09-27,3.28,3.28,3.08,3.28,23900,3.28,3.28,3.08,3.28,23900,0.0,1.0
2006-09-28,3.2,3.28,3.16,3.2,21600,3.2,3.28,3.16,3.2,21600,0.0,1.0
2006-09-29,3.35,3.35,3.19,3.35,16700,3.35,3.35,3.19,3.35,16700,0.0,1.0
2006-10-02,3.33,3.35,3.3,3.33,12600,3.33,3.35,3.3,3.33,12600,0.0,1.0
2006-10-03,3.19,3.26,3.17,3.19,29100,3.19,3.26,3.17,3.19,29100,0.0,1.0
2006-10-04,2.89,3.05,2.88,2.89,36000,2.89,3.05,2.88,2.89,36000,0.0,1.0
2006-10-05,3.08,3.11,2.98,3.08,21300,3.08,3.11,2.98,3.08,21300,0.0,1.0
2006-10-06,3.03,3.08,3.03,3.03,12500,3.03,3.08,3.03,3.03,12500,0.0,1.0
2006-10-09,3.03,3.03,3.03,3.03,0,3.03,3.03,3.03,3.03,0,0.0,1.0
2006-10-10,3.01,3.05,3.01,3.01,6900,3.01,3.05,3.01,3.01,6900,0.0,1.0
2006-10-11,3.02,3.05,3.02,3.02,9000,3.02,3.05,3.02,3.02,9000,0.0,1.0
2006-10-12,3.02,3.04,2.98,3.02,7700,3.02,3.04,2.98,3.02,7700,0.0,1.0
2006-10-13,3.29,3.29,3.04,3.29,18900,3.29,3.29,3.04,3.29,18900,0.0,1.0
2006-10-16,3.37,3.4,3.3,3.37,9200,3.37,3.4,3.3,3.37,9200,0.0,1.0
2006-10-17,3.37,3.37,3.33,3.37,9200,3.37,3.37,3.33,3.37,9200,0.0,1.0
2006-10-18,3.38,3.43,3.38,3.38,12800,3.38,3.43,3.38,3.38,12800,0.0,1.0
2006-10-19,3.46,3.52,3.44,3.46,20300,3.46,3.52,3.44,3.46,20300,0.0,1.0
2006-10-20,3.51,3.54,3.51,3.51,6900,3.51,3.54,3.51,3.51,6900,0.0,1.0
2006-10-23,3.5,3.51,3.44,3.5,44100,3.5,3.51,3.44,3.5,44100,0.0,1.0
2006-10-24,3.5,3.5,3.41,3.5,28400,3.5,3.5,3.41,3.5,28400,0.0,1.0
2006-10-25,3.59,3.59,3.42,3.59,37500,3.59,3.59,3.42,3.59,37500,0.0,1.0
2006-10-26,3.56,3.62,3.56,3.56,9600,3.56,3.62,3.56,3.56,9600,0.0,1.0
2006-10-27,3.64,3.64,3.57,3.64,18200,3.64,3.64,3.57,3.64,18200,0.0,1.0
2006-10-30,3.64,3.65,3.58,3.64,11100,3.64,3.65,3.58,3.64,11100,0.0,1.0
2006-10-31,3.68,3.73,3.66,3.68,11200,3.68,3.73,3.66,3.68,11200,0.0,1.0
2006-11-01,3.65,3.72,3.64,3.65,21600,3.65,3.72,3.64,3.65,21600,0.0,1.0
2006-11-02,3.65,3.75,3.65,3.65,7600,3.65,3.75,3.65,3.65,7600,0.0,1.0
2006-11-03,3.77,3.78,3.63,3.77,20900,3.77,3.78,3.63,3.77,20900,0.0,1.0
2006-11-06,3.65,3.9,3.65,3.65,15500,3.65,3.9,3.65,3.65,15500,0.0,1.0
2006-11-07,3.56,3.68,3.56,3.56,11800,3.56,3.68,3.56,3.56,11800,0.0,1.0
2006-11-08,3.53,3.57,3.51,3.53,21400,3.53,3.57,3.51,3.53,21400,0.0,1.0
2006-11-09,3.76,3.77,3.55,3.76,9700,3.76,3.77,3.55,3.76,9700,0.0,1.0
2006-11-10,3.82,3.85,3.75,3.82,32600,3.82,3.85,3.75,3.82,32600,0.0,1.0
2006-11-13,3.86,3.86,3.75,3.86,45500,3.86,3.86,3.75,3.86,45500,0.0,1.0
2006-11-14,3.75,3.92,3.65,3.75,53100,3.75,3.92,3.65,3.75,53100,0.0,1.0
2006-11-15,3.88,3.89,3.53,3.88,52500,3.88,3.89,3.53,3.88,52500,0.0,1.0
2006-11-16,3.8,4.0,3.8,3.8,12200,3.8,4.0,3.8,3.8,12200,0.0,1.0
2006-11-17,3.83,3.88,3.75,3.83,21600,3.83,3.88,3.75,3.83,21600,0.0,1.0
2006-11-20,3.89,3.93,3.85,3.89,11700,3.89,3.93,3.85,3.89,11700,0.0,1.0
2006-11-21,3.9,3.93,3.78,3.9,15600,3.9,3.93,3.78,3.9,15600,0.0,1.0
2006-11-22,4.0,4.0,3.87,4.0,17900,4.0,4.0,3.87,4.0,17900,0.0,1.0
2006-11-24,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2006-11-27,4.51,4.57,4.47,4.51,70600,4.51,4.57,4.47,4.51,70600,0.0,1.0
2006-11-28,4.47,4.53,4.1,4.47,42600,4.47,4.53,4.1,4.47,42600,0.0,1.0
2006-11-29,4.44,4.45,4.35,4.44,20000,4.44,4.45,4.35,4.44,20000,0.0,1.0
2006-11-30,4.49,4.56,4.4,4.49,66900,4.49,4.56,4.4,4.49,66900,0.0,1.0
2006-12-01,4.43,4.49,4.34,4.43,3700,4.43,4.49,4.34,4.43,3700,0.0,1.0
2006-12-04,4.45,4.47,4.4,4.45,70000,4.45,4.47,4.4,4.45,70000,0.0,1.0
2006-12-05,4.42,4.44,4.28,4.42,11100,4.42,4.44,4.28,4.42,11100,0.0,1.0
2006-12-06,4.25,4.25,4.11,4.25,16300,4.25,4.25,4.11,4.25,16300,0.0,1.0
2006-12-07,4.1,4.2,4.03,4.1,30600,4.1,4.2,4.03,4.1,30600,0.0,1.0
2006-12-08,3.83,4.1,3.82,3.83,39100,3.83,4.1,3.82,3.83,39100,0.0,1.0
2006-12-11,3.75,3.82,3.75,3.75,22800,3.75,3.82,3.75,3.75,22800,0.0,1.0
2006-12-12,3.68,3.81,3.64,3.68,44500,3.68,3.81,3.64,3.68,44500,0.0,1.0
2006-12-13,3.75,3.75,3.6,3.75,27500,3.75,3.75,3.6,3.75,27500,0.0,1.0
2006-12-14,3.98,4.1,3.81,3.98,32100,3.98,4.1,3.81,3.98,32100,0.0,1.0
2006-12-15,3.89,3.92,3.81,3.89,6600,3.89,3.92,3.81,3.89,6600,0.0,1.0
2006-12-18,3.71,3.76,3.62,3.71,18200,3.71,3.76,3.62,3.71,18200,0.0,1.0
2006-12-19,3.85,3.95,3.8,3.85,13900,3.85,3.95,3.8,3.85,13900,0.0,1.0
2006-12-20,4.07,4.09,3.97,4.07,13500,4.07,4.09,3.97,4.07,13500,0.0,1.0
2006-12-21,3.91,4.08,3.86,3.91,22200,3.91,4.08,3.86,3.91,22200,0.0,1.0
2006-12-22,3.91,3.94,3.78,3.91,7000,3.91,3.94,3.78,3.91,7000,0.0,1.0
2006-12-26,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2006-12-27,3.74,3.9,3.74,3.74,8300,3.74,3.9,3.74,3.74,8300,0.0,1.0
2006-12-28,3.82,3.93,3.79,3.82,3900,3.82,3.93,3.79,3.82,3900,0.0,1.0
2006-12-29,3.9,3.9,3.79,3.9,11500,3.9,3.9,3.79,3.9,11500,0.0,1.0
2007-01-03,3.8,3.96,3.8,3.8,43600,3.8,3.96,3.8,3.8,43600,0.0,1.0
2007-01-04,3.51,3.77,3.51,3.51,38400,3.51,3.77,3.51,3.51,38400,0.0,1.0
2007-01-05,3.38,3.5,3.25,3.38,36800,3.38,3.5,3.25,3.38,36800,0.0,1.0
2007-01-08,3.35,3.48,3.34,3.35,53000,3.35,3.48,3.34,3.35,53000,0.0,1.0
2007-01-09,3.2,3.35,3.2,3.2,39200,3.2,3.35,3.2,3.2,39200,0.0,1.0
2007-01-10,3.23,3.33,3.19,3.23,26900,3.23,3.33,3.19,3.23,26900,0.0,1.0
2007-01-11,3.5,3.53,3.44,3.5,15800,3.5,3.53,3.44,3.5,15800,0.0,1.0
2007-01-12,3.73,3.73,3.6,3.73,12300,3.73,3.73,3.6,3.73,12300,0.0,1.0
2007-01-16,3.74,3.82,3.7,3.74,18600,3.74,3.82,3.7,3.74,18600,0.0,1.0
2007-01-17,3.66,3.78,3.65,3.66,11100,3.66,3.78,3.65,3.66,11100,0.0,1.0
2007-01-18,3.54,3.75,3.52,3.54,18900,3.54,3.75,3.52,3.54,18900,0.0,1.0
2007-01-19,3.65,3.65,3.53,3.65,17400,3.65,3.65,3.53,3.65,17400,0.0,1.0
2007-01-22,3.61,3.66,3.61,3.61,2300,3.61,3.66,3.61,3.61,2300,0.0,1.0
2007-01-23,3.7,3.77,3.69,3.7,20700,3.7,3.77,3.69,3.7,20700,0.0,1.0
2007-01-24,3.74,3.78,3.69,3.74,44100,3.74,3.78,3.69,3.74,44100,0.0,1.0
2007-01-25,3.95,3.97,3.8,3.95,33600,3.95,3.97,3.8,3.95,33600,0.0,1.0
2007-01-26,4.24,4.24,3.88,4.24,32600,4.24,4.24,3.88,4.24,32600,0.0,1.0
2007-01-29,4.15,4.4,4.1,4.22,364000,4.15,4.4,4.1,4.22,364000,0.0,1.0
2007-01-30,4.0,4.19,3.97,4.16,101300,4.0,4.19,3.97,4.16,101300,0.0,1.0
2007-01-31,4.09,4.17,4.01,4.01,232800,4.09,4.17,4.01,4.01,232800,0.0,1.0
2007-02-01,4.17,4.21,4.08,4.08,306300,4.17,4.21,4.08,4.08,306300,0.0,1.0
2007-02-02,4.08,4.18,4.05,4.17,185700,4.08,4.18,4.05,4.17,185700,0.0,1.0
2007-02-05,4.1,4.14,4.0,4.09,75500,4.1,4.14,4.0,4.09,75500,0.0,1.0
2007-02-06,4.15,4.17,4.09,4.14,72300,4.15,4.17,4.09,4.14,72300,0.0,1.0
2007-02-07,4.28,4.38,4.12,4.14,276100,4.28,4.38,4.12,4.14,276100,0.0,1.0
2007-02-08,4.6,4.62,4.32,4.33,430200,4.6,4.62,4.32,4.33,430200,0.0,1.0
2007-02-09,4.71,4.87,4.61,4.62,337800,4.71,4.87,4.61,4.62,337800,0.0,1.0
2007-02-12,4.86,4.88,4.55,4.71,192900,4.86,4.88,4.55,4.71,192900,0.0,1.0
2007-02-13,4.71,4.88,4.6,4.88,227000,4.71,4.88,4.6,4.88,227000,0.0,1.0
2007-02-14,4.71,4.83,4.61,4.74,299200,4.71,4.83,4.61,4.74,299200,0.0,1.0
2007-02-15,4.74,4.83,4.69,4.69,160400,4.74,4.83,4.69,4.69,160400,0.0,1.0
2007-02-16,4.69,4.73,4.65,4.73,149500,4.69,4.73,4.65,4.73,149500,0.0,1.0
2007-02-20,4.54,4.71,4.4994,4.57,156400,4.54,4.71,4.4994,4.57,156400,0.0,1.0
2007-02-21,4.77,4.77,4.55,4.56,186300,4.77,4.77,4.55,4.56,186300,0.0,1.0
2007-02-22,4.73,4.82,4.65,4.79,136900,4.73,4.82,4.65,4.79,136900,0.0,1.0
2007-02-23,4.87,4.93,4.8,4.81,220400,4.87,4.93,4.8,4.81,220400,0.0,1.0
2007-02-26,5.04,5.11,4.88,4.93,260100,5.04,5.11,4.88,4.93,260100,0.0,1.0
2007-02-27,4.52,5.03,4.51,5.03,403500,4.52,5.03,4.51,5.03,403500,0.0,1.0
2007-02-28,4.6,4.6,4.4,4.5,201900,4.6,4.6,4.4,4.5,201900,0.0,1.0
2007-03-01,4.32,4.55,4.32,4.53,202200,4.32,4.55,4.32,4.53,202200,0.0,1.0
2007-03-02,4.15,4.26,4.03,4.23,307900,4.15,4.26,4.03,4.23,307900,0.0,1.0
2007-03-05,4.02,4.08,3.93,4.0,193500,4.02,4.08,3.93,4.0,193500,0.0,1.0
2007-03-06,4.22,4.22,4.05,4.06,263700,4.22,4.22,4.05,4.06,263700,0.0,1.0
2007-03-07,4.34,4.34,4.17,4.3,188200,4.34,4.34,4.17,4.3,188200,0.0,1.0
2007-03-08,4.31,4.58,4.29,4.44,258300,4.31,4.58,4.29,4.44,258300,0.0,1.0
2007-03-09,4.19,4.38,4.18,4.34,115100,4.19,4.38,4.18,4.34,115100,0.0,1.0
2007-03-12,4.3,4.3,4.21,4.21,86500,4.3,4.3,4.21,4.21,86500,0.0,1.0
2007-03-13,4.09,4.3,4.0,4.26,231000,4.09,4.3,4.0,4.26,231000,0.0,1.0
2007-03-14,3.9999,4.04,3.8,4.01,192100,3.9999,4.04,3.8,4.01,192100,0.0,1.0
2007-03-15,4.2,4.2,4.06,4.06,96700,4.2,4.2,4.06,4.06,96700,0.0,1.0
2007-03-16,4.1724,4.27,4.15,4.21,81000,4.1724,4.27,4.15,4.21,81000,0.0,1.0
2007-03-19,4.24,4.25,4.12,4.16,65500,4.24,4.25,4.12,4.16,65500,0.0,1.0
2007-03-20,4.37,4.39,4.27,4.34,124700,4.37,4.39,4.27,4.34,124700,0.0,1.0
2007-03-21,4.43,4.48,4.35,4.48,199000,4.43,4.48,4.35,4.48,199000,0.0,1.0
2007-03-22,4.53,4.53,4.35,4.42,119700,4.53,4.53,4.35,4.42,119700,0.0,1.0
2007-03-23,4.42,4.58,4.35,4.58,90200,4.42,4.58,4.35,4.58,90200,0.0,1.0
2007-03-26,4.48,4.51,4.44,4.45,89200,4.48,4.51,4.44,4.45,89200,0.0,1.0
2007-03-27,4.43,4.5,4.43,4.49,69300,4.43,4.5,4.43,4.49,69300,0.0,1.0
2007-03-28,4.42,4.5,4.37,4.48,62800,4.42,4.5,4.37,4.48,62800,0.0,1.0
2007-03-29,4.45,4.45,4.31,4.39,102800,4.45,4.45,4.31,4.39,102800,0.0,1.0
2007-03-30,4.51,4.52,4.45,4.47,81100,4.51,4.52,4.45,4.47,81100,0.0,1.0
2007-04-02,4.52,4.55,4.4,4.49,129200,4.52,4.55,4.4,4.49,129200,0.0,1.0
2007-04-03,4.63,4.74,4.53,4.53,310100,4.63,4.74,4.53,4.53,310100,0.0,1.0
2007-04-04,4.78,4.8,4.65,4.73,232400,4.78,4.8,4.65,4.73,232400,0.0,1.0
2007-04-05,4.79,4.83,4.73,4.82,130800,4.79,4.83,4.73,4.82,130800,0.0,1.0
2007-04-09,5.15,5.2,4.81,4.84,380700,5.15,5.2,4.81,4.84,380700,0.0,1.0
2007-04-10,5.03,5.32,5.01,5.21,425400,5.03,5.32,5.01,5.21,425400,0.0,1.0
2007-04-11,4.869,5.11,4.83,5.11,230200,4.869,5.11,4.83,5.11,230200,0.0,1.0
2007-04-12,4.89,5.05,4.83,4.85,210500,4.89,5.05,4.83,4.85,210500,0.0,1.0
2007-04-13,5.21,5.23,4.93,4.93,331100,5.21,5.23,4.93,4.93,331100,0.0,1.0
2007-04-16,5.26,5.36,5.22,5.29,316500,5.26,5.36,5.22,5.29,316500,0.0,1.0
2007-04-17,5.15,5.28,5.09,5.28,196100,5.15,5.28,5.09,5.28,196100,0.0,1.0
2007-04-18,5.1299,5.24,5.09,5.2,90100,5.1299,5.24,5.09,5.2,90100,0.0,1.0
2007-04-19,4.86,5.05,4.86,5.04,268600,4.86,5.05,4.86,5.04,268600,0.0,1.0
2007-04-20,5.16,5.18,4.98,4.99,162900,5.16,5.18,4.98,4.99,162900,0.0,1.0
2007-04-23,5.13,5.2,5.05,5.15,178900,5.13,5.2,5.05,5.15,178900,0.0,1.0
2007-04-24,4.9899,5.17,4.9,5.17,144900,4.9899,5.17,4.9,5.17,144900,0.0,1.0
2007-04-25,5.07,5.12,4.93,4.99,148600,5.07,5.12,4.93,4.99,148600,0.0,1.0
2007-04-26,4.96,5.0,4.85,4.87,190800,4.96,5.0,4.85,4.87,190800,0.0,1.0
2007-04-27,5.03,5.08,4.86,4.96,322700,5.03,5.08,4.86,4.96,322700,0.0,1.0
2007-04-30,5.01,5.2,4.93,5.0,361600,5.01,5.2,4.93,5.0,361600,0.0,1.0
2007-05-01,4.9599,5.02,4.85,5.0,263900,4.9599,5.02,4.85,5.0,263900,0.0,1.0
2007-05-02,5.3,5.33,4.87,4.92,389800,5.3,5.33,4.87,4.92,389800,0.0,1.0
2007-05-03,5.36,5.42,5.22,5.22,338400,5.36,5.42,5.22,5.22,338400,0.0,1.0
2007-05-04,5.4,5.48,5.35,5.36,306700,5.4,5.48,5.35,5.36,306700,0.0,1.0
2007-05-07,5.37,5.43,5.3,5.42,168100,5.37,5.43,5.3,5.42,168100,0.0,1.0
2007-05-08,5.35,5.36,5.17,5.35,175700,5.35,5.36,5.17,5.35,175700,0.0,1.0
2007-05-09,5.38,5.38,5.2624,5.3,103000,5.38,5.38,5.2624,5.3,103000,0.0,1.0
2007-05-10,5.08,5.38,5.05,5.33,277000,5.08,5.38,5.05,5.33,277000,0.0,1.0
2007-05-11,5.23,5.23,5.08,5.15,147600,5.23,5.23,5.08,5.15,147600,0.0,1.0
2007-05-14,5.11,5.32,5.03,5.27,286900,5.11,5.32,5.03,5.27,286900,0.0,1.0
2007-05-15,5.09,5.25,5.08,5.14,216700,5.09,5.25,5.08,5.14,216700,0.0,1.0
2007-05-16,4.95,5.1,4.9,5.06,238200,4.95,5.1,4.9,5.06,238200,0.0,1.0
2007-05-17,4.92,5.1,4.83,4.95,271000,4.92,5.1,4.83,4.95,271000,0.0,1.0
2007-05-18,5.13,5.13,4.945,4.95,170900,5.13,5.13,4.945,4.95,170900,0.0,1.0
2007-05-21,5.37,5.42,5.01,5.05,223600,5.37,5.42,5.01,5.05,223600,0.0,1.0
2007-05-22,5.0999,5.3,5.06,5.259,242900,5.0999,5.3,5.06,5.259,242900,0.0,1.0
2007-05-23,5.22,5.27,5.11,5.11,163800,5.22,5.27,5.11,5.11,163800,0.0,1.0
2007-05-24,4.94,5.22,4.9399,5.22,245800,4.94,5.22,4.9399,5.22,245800,0.0,1.0
2007-05-25,5.0,5.05,4.9,5.01,239900,5.0,5.05,4.9,5.01,239900,0.0,1.0
2007-05-29,4.9001,5.0,4.83,4.85,192200,4.9001,5.0,4.83,4.85,192200,0.0,1.0
2007-05-30,4.83,4.94,4.75,4.82,285000,4.83,4.94,4.75,4.82,285000,0.0,1.0
2007-05-31,5.12,5.14,4.92,4.94,245500,5.12,5.14,4.92,4.94,245500,0.0,1.0
2007-06-01,5.19,5.3,5.15,5.18,206300,5.19,5.3,5.15,5.18,206300,0.0,1.0
2007-06-04,5.35,5.37,5.13,5.19,192700,5.35,5.37,5.13,5.19,192700,0.0,1.0
2007-06-05,5.2099,5.37,5.14,5.34,125700,5.2099,5.37,5.14,5.34,125700,0.0,1.0
2007-06-06,5.12,5.2,4.99,5.2,195800,5.12,5.2,4.99,5.2,195800,0.0,1.0
2007-06-07,4.7499,5.11,4.69,5.05,434000,4.7499,5.11,4.69,5.05,434000,0.0,1.0
2007-06-08,4.71,4.83,4.55,4.66,414100,4.71,4.83,4.55,4.66,414100,0.0,1.0
2007-06-11,4.71,4.79,4.69,4.75,199400,4.71,4.79,4.69,4.75,199400,0.0,1.0
2007-06-12,4.5899,4.7,4.53,4.64,282300,4.5899,4.7,4.53,4.64,282300,0.0,1.0
2007-06-13,4.54,4.63,4.44,4.53,235100,4.54,4.63,4.44,4.53,235100,0.0,1.0
2007-06-14,4.5,4.62,4.5,4.51,132200,4.5,4.62,4.5,4.51,132200,0.0,1.0
2007-06-15,4.7,4.7,4.5,4.5,163800,4.7,4.7,4.5,4.5,163800,0.0,1.0
2007-06-18,4.89,4.9,4.67,4.67,188100,4.89,4.9,4.67,4.67,188100,0.0,1.0
2007-06-19,4.9,4.93,4.73,4.89,118800,4.9,4.93,4.73,4.89,118800,0.0,1.0
2007-06-20,4.7,4.9,4.65,4.88,127800,4.7,4.9,4.65,4.88,127800,0.0,1.0
2007-06-21,4.62,4.66,4.55,4.66,123600,4.62,4.66,4.55,4.66,123600,0.0,1.0
2007-06-22,4.61,4.65,4.59,4.62,62500,4.61,4.65,4.59,4.62,62500,0.0,1.0
2007-06-25,4.51,4.58,4.5,4.51,93900,4.51,4.58,4.5,4.51,93900,0.0,1.0
2007-06-26,4.26,4.47,4.21,4.45,282900,4.26,4.47,4.21,4.45,282900,0.0,1.0
2007-06-27,4.26,4.3,4.23,4.26,93200,4.26,4.3,4.23,4.26,93200,0.0,1.0
2007-06-28,4.45,4.4699,4.3,4.3,159800,4.45,4.4699,4.3,4.3,159800,0.0,1.0
2007-06-29,4.51,4.56,4.47,4.56,72100,4.51,4.56,4.47,4.56,72100,0.0,1.0
2007-07-02,4.74,4.75,4.55,4.55,110900,4.74,4.75,4.55,4.55,110900,0.0,1.0
2007-07-03,4.68,4.7599,4.63,4.7,88200,4.68,4.7599,4.63,4.7,88200,0.0,1.0
2007-07-05,4.73,4.75,4.634,4.68,71800,4.73,4.75,4.634,4.68,71800,0.0,1.0
2007-07-06,4.91,4.93,4.6601,4.68,137400,4.91,4.93,4.6601,4.68,137400,0.0,1.0
2007-07-09,5.1,5.15,4.9584,4.99,152500,5.1,5.15,4.9584,4.99,152500,0.0,1.0
2007-07-10,5.03,5.21,5.0,5.14,143900,5.03,5.21,5.0,5.14,143900,0.0,1.0
2007-07-11,5.13,5.15,4.92,5.06,136600,5.13,5.15,4.92,5.06,136600,0.0,1.0
2007-07-12,5.21,5.35,5.2,5.2,205900,5.21,5.35,5.2,5.2,205900,0.0,1.0
2007-07-13,5.06,5.25,5.05,5.25,119000,5.06,5.25,5.05,5.25,119000,0.0,1.0
2007-07-16,4.9799,5.1,4.97,5.06,98100,4.9799,5.1,4.97,5.06,98100,0.0,1.0
2007-07-17,5.06,5.08,4.89,4.92,155000,5.06,5.08,4.89,4.92,155000,0.0,1.0
2007-07-18,5.23,5.28,5.0201,5.08,224300,5.23,5.28,5.0201,5.08,224300,0.0,1.0
2007-07-19,5.45,5.47,5.27,5.33,231700,5.45,5.47,5.27,5.33,231700,0.0,1.0
2007-07-20,5.37,5.45,5.3,5.45,160100,5.37,5.45,5.3,5.45,160100,0.0,1.0
2007-07-23,5.28,5.39,5.15,5.39,120600,5.28,5.39,5.15,5.39,120600,0.0,1.0
2007-07-24,5.04,5.35,4.96,5.34,204600,5.04,5.35,4.96,5.34,204600,0.0,1.0
2007-07-25,5.01,5.1,4.75,4.97,252300,5.01,5.1,4.75,4.97,252300,0.0,1.0
2007-07-26,4.72,4.94,4.6,4.91,237700,4.72,4.94,4.6,4.91,237700,0.0,1.0
2007-07-27,4.66,4.79,4.55,4.7,189500,4.66,4.79,4.55,4.7,189500,0.0,1.0
2007-07-30,4.75,4.77,4.62,4.62,161900,4.75,4.77,4.62,4.62,161900,0.0,1.0
2007-07-31,4.92,4.92,4.82,4.87,128900,4.92,4.92,4.82,4.87,128900,0.0,1.0
2007-08-01,4.88,4.89,4.591,4.83,225200,4.88,4.89,4.591,4.83,225200,0.0,1.0
2007-08-02,4.73,4.94,4.71,4.94,81700,4.73,4.94,4.71,4.94,81700,0.0,1.0
2007-08-03,4.95,4.95,4.73,4.75,150300,4.95,4.95,4.73,4.75,150300,0.0,1.0
2007-08-06,4.78,4.99,4.7,4.99,119300,4.78,4.99,4.7,4.99,119300,0.0,1.0
2007-08-07,4.71,4.8,4.69,4.77,72900,4.71,4.8,4.69,4.77,72900,0.0,1.0
2007-08-08,4.81,5.0,4.6504,4.7,276800,4.81,5.0,4.6504,4.7,276800,0.0,1.0
2007-08-09,4.7,4.77,4.65,4.67,139400,4.7,4.77,4.65,4.67,139400,0.0,1.0
2007-08-10,4.85,4.9,4.6,4.69,240100,4.85,4.9,4.6,4.69,240100,0.0,1.0
2007-08-13,4.7,4.86,4.7,4.85,100700,4.7,4.86,4.7,4.85,100700,0.0,1.0
2007-08-14,4.58,4.7,4.47,4.7,223400,4.58,4.7,4.47,4.7,223400,0.0,1.0
2007-08-15,3.85,4.41,3.83,4.37,633500,3.85,4.41,3.83,4.37,633500,0.0,1.0
2007-08-16,3.33,3.66,2.95,3.65,820300,3.33,3.66,2.95,3.65,820300,0.0,1.0
2007-08-17,3.42,3.64,3.36,3.5,241200,3.42,3.64,3.36,3.5,241200,0.0,1.0
2007-08-20,3.479,3.54,3.35,3.49,228200,3.479,3.54,3.35,3.49,228200,0.0,1.0
2007-08-21,3.4,3.52,3.35,3.52,80300,3.4,3.52,3.35,3.52,80300,0.0,1.0
2007-08-22,3.5,3.53,3.44,3.46,187600,3.5,3.53,3.44,3.46,187600,0.0,1.0
2007-08-23,3.37,3.63,3.35,3.6,200100,3.37,3.63,3.35,3.6,200100,0.0,1.0
2007-08-24,3.54,3.6,3.3801,3.4,205800,3.54,3.6,3.3801,3.4,205800,0.0,1.0
2007-08-27,3.5,3.62,3.5,3.54,245600,3.5,3.62,3.5,3.54,245600,0.0,1.0
2007-08-28,3.3,3.5,3.22,3.45,280400,3.3,3.5,3.22,3.45,280400,0.0,1.0
2007-08-29,3.34,3.39,3.3,3.39,112400,3.34,3.39,3.3,3.39,112400,0.0,1.0
2007-08-30,3.35,3.41,3.25,3.3,84300,3.35,3.41,3.25,3.3,84300,0.0,1.0
2007-08-31,3.53,3.55,3.4499,3.45,175500,3.53,3.55,3.4499,3.45,175500,0.0,1.0
2007-09-04,3.85,3.9,3.52,3.56,403600,3.85,3.9,3.52,3.56,403600,0.0,1.0
2007-09-05,3.75,3.91,3.65,3.86,211700,3.75,3.91,3.65,3.86,211700,0.0,1.0
2007-09-06,4.13,4.14,3.8,3.82,229600,4.13,4.14,3.8,3.82,229600,0.0,1.0
2007-09-07,4.01,4.19,3.95,4.13,216500,4.01,4.19,3.95,4.13,216500,0.0,1.0
2007-09-10,3.88,4.08,3.83,4.0,131900,3.88,4.08,3.83,4.0,131900,0.0,1.0
2007-09-11,4.04,4.05,3.9,3.9,127700,4.04,4.05,3.9,3.9,127700,0.0,1.0
2007-09-12,3.9101,4.07,3.9,4.04,124200,3.9101,4.07,3.9,4.04,124200,0.0,1.0
2007-09-13,3.78,3.9,3.61,3.9,182800,3.78,3.9,3.61,3.9,182800,0.0,1.0
2007-09-14,3.66,3.85,3.64,3.84,136700,3.66,3.85,3.64,3.84,136700,0.0,1.0
2007-09-17,3.76,3.83,3.7,3.7,134200,3.76,3.83,3.7,3.7,134200,0.0,1.0
2007-09-18,3.3,3.65,3.22,3.65,660300,3.3,3.65,3.22,3.65,660300,0.0,1.0
2007-09-19,3.44,3.49,3.36,3.39,306900,3.44,3.49,3.36,3.39,306900,0.0,1.0
2007-09-20,3.67,3.75,3.49,3.55,340800,3.67,3.75,3.49,3.55,340800,0.0,1.0
2007-09-21,3.75,3.75,3.66,3.72,152200,3.75,3.75,3.66,3.72,152200,0.0,1.0
2007-09-24,3.71,3.8,3.69,3.78,95600,3.71,3.8,3.69,3.78,95600,0.0,1.0
2007-09-25,3.62,3.66,3.61,3.66,95000,3.62,3.66,3.61,3.66,95000,0.0,1.0
2007-09-26,3.3,3.64,3.25,3.6,426900,3.3,3.64,3.25,3.6,426900,0.0,1.0
2007-09-27,3.27,3.45,3.25,3.45,278300,3.27,3.45,3.25,3.45,278300,0.0,1.0
2007-09-28,3.33,3.42,3.27,3.38,191800,3.33,3.42,3.27,3.38,191800,0.0,1.0
2007-10-01,3.27,3.37,3.24,3.35,299500,3.27,3.37,3.24,3.35,299500,0.0,1.0
2007-10-02,3.38,3.41,3.13,3.13,270900,3.38,3.41,3.13,3.13,270900,0.0,1.0
2007-10-03,3.28,3.4599,3.28,3.38,202400,3.28,3.4599,3.28,3.38,202400,0.0,1.0
2007-10-04,3.54,3.57,3.16,3.17,203900,3.54,3.57,3.16,3.17,203900,0.0,1.0
2007-10-05,3.47,3.57,3.42,3.55,168600,3.47,3.57,3.42,3.55,168600,0.0,1.0
2007-10-08,3.35,3.49,3.29,3.49,91700,3.35,3.49,3.29,3.49,91700,0.0,1.0
2007-10-09,3.48,3.4999,3.37,3.37,118100,3.48,3.4999,3.37,3.37,118100,0.0,1.0
2007-10-10,3.65,3.65,3.48,3.5,260200,3.65,3.65,3.48,3.5,260200,0.0,1.0
2007-10-11,3.6999,3.96,3.67,3.74,370800,3.6999,3.96,3.67,3.74,370800,0.0,1.0
2007-10-12,3.71,3.71,3.6,3.7,150500,3.71,3.71,3.6,3.7,150500,0.0,1.0
2007-10-15,3.71,3.81,3.7,3.8099,144400,3.71,3.81,3.7,3.8099,144400,0.0,1.0
2007-10-16,3.64,3.7201,3.54,3.7201,146900,3.64,3.7201,3.54,3.7201,146900,0.0,1.0
2007-10-17,3.94,3.97,3.72,3.72,477800,3.94,3.97,3.72,3.72,477800,0.0,1.0
2007-10-18,4.08,4.22,3.9,3.9,529300,4.08,4.22,3.9,3.9,529300,0.0,1.0
2007-10-19,3.98,4.2,3.82,4.16,321300,3.98,4.2,3.82,4.16,321300,0.0,1.0
2007-10-22,3.82,3.83,3.67,3.76,265300,3.82,3.83,3.67,3.76,265300,0.0,1.0
2007-10-23,3.92,3.94,3.82,3.9,180500,3.92,3.94,3.82,3.9,180500,0.0,1.0
2007-10-24,3.9,3.92,3.75,3.9,98500,3.9,3.92,3.75,3.9,98500,0.0,1.0
2007-10-25,3.98,4.0,3.9099,3.93,126100,3.98,4.0,3.9099,3.93,126100,0.0,1.0
2007-10-26,4.0,4.25,3.9,4.06,514000,4.0,4.25,3.9,4.06,514000,0.0,1.0
2007-10-29,4.35,4.35,4.13,4.13,448900,4.35,4.35,4.13,4.13,448900,0.0,1.0
2007-10-30,4.28,4.32,4.15,4.25,222700,4.28,4.32,4.15,4.25,222700,0.0,1.0
2007-10-31,4.43,4.45,4.29,4.32,196400,4.43,4.45,4.29,4.32,196400,0.0,1.0
2007-11-01,4.22,4.35,4.2,4.35,164000,4.22,4.35,4.2,4.35,164000,0.0,1.0
2007-11-02,4.44,4.45,4.2,4.39,207000,4.44,4.45,4.2,4.39,207000,0.0,1.0
2007-11-05,4.75,4.77,4.42,4.48,558300,4.75,4.77,4.42,4.48,558300,0.0,1.0
2007-11-06,5.16,5.27,4.95,4.95,758500,5.16,5.27,4.95,4.95,758500,0.0,1.0
2007-11-07,5.1,5.54,5.0,5.54,696900,5.1,5.54,5.0,5.54,696900,0.0,1.0
2007-11-08,5.05,5.34,4.9,5.15,350000,5.05,5.34,4.9,5.15,350000,0.0,1.0
2007-11-09,5.02,5.08,4.73,5.0,346100,5.02,5.08,4.73,5.0,346100,0.0,1.0
2007-11-12,4.51,4.76,4.5,4.7,365800,4.51,4.76,4.5,4.7,365800,0.0,1.0
2007-11-13,4.7,4.73,4.52,4.55,204700,4.7,4.73,4.52,4.55,204700,0.0,1.0
2007-11-14,4.7,5.03,4.66,5.03,205400,4.7,5.03,4.66,5.03,205400,0.0,1.0
2007-11-15,4.37,4.6,4.2,4.6,450400,4.37,4.6,4.2,4.6,450400,0.0,1.0
2007-11-16,4.5,4.58,4.15,4.58,221300,4.5,4.58,4.15,4.58,221300,0.0,1.0
2007-11-19,4.3,4.69,4.26,4.69,137800,4.3,4.69,4.26,4.69,137800,0.0,1.0
2007-11-20,4.41,4.5,4.3,4.3,163000,4.41,4.5,4.3,4.3,163000,0.0,1.0
2007-11-21,4.23,4.43,4.2001,4.4,108000,4.23,4.43,4.2001,4.4,108000,0.0,1.0
2007-11-23,4.4,4.4,4.2,4.23,67600,4.4,4.4,4.2,4.23,67600,0.0,1.0
2007-11-26,4.21,4.48,4.21,4.4601,151500,4.21,4.48,4.21,4.4601,151500,0.0,1.0
2007-11-27,4.04,4.12,4.0,4.03,310900,4.04,4.12,4.0,4.03,310900,0.0,1.0
2007-11-28,4.14,4.18,3.97,4.0,141400,4.14,4.18,3.97,4.0,141400,0.0,1.0
2007-11-29,4.05,4.12,4.02,4.06,66000,4.05,4.12,4.02,4.06,66000,0.0,1.0
2007-11-30,3.96,4.07,3.86,4.02,260900,3.96,4.07,3.86,4.02,260900,0.0,1.0
2007-12-03,4.1,4.11,3.8,4.0,156400,4.1,4.11,3.8,4.0,156400,0.0,1.0
2007-12-04,3.93,4.13,3.87,4.12,181800,3.93,4.13,3.87,4.12,181800,0.0,1.0
2007-12-05,3.9,3.94,3.79,3.89,150200,3.9,3.94,3.79,3.89,150200,0.0,1.0
2007-12-06,3.92,3.98,3.7,3.7,177100,3.92,3.98,3.7,3.7,177100,0.0,1.0
2007-12-07,3.95,4.09,3.84,4.09,108200,3.95,4.09,3.84,4.09,108200,0.0,1.0
2007-12-10,4.0,4.04,3.9,3.95,121800,4.0,4.04,3.9,3.95,121800,0.0,1.0
2007-12-11,3.81,4.06,3.78,4.0,166200,3.81,4.06,3.78,4.0,166200,0.0,1.0
2007-12-12,3.94,3.97,3.6999,3.91,184000,3.94,3.97,3.6999,3.91,184000,0.0,1.0
2007-12-13,3.85,3.9,3.71,3.9,144500,3.85,3.9,3.71,3.9,144500,0.0,1.0
2007-12-14,3.61,3.84,3.55,3.84,237800,3.61,3.84,3.55,3.84,237800,0.0,1.0
2007-12-17,3.48,3.59,3.39,3.51,244700,3.48,3.59,3.39,3.51,244700,0.0,1.0
2007-12-18,3.35,3.6,3.3,3.56,256800,3.35,3.6,3.3,3.56,256800,0.0,1.0
2007-12-19,3.42,3.44,3.3,3.3,95100,3.42,3.44,3.3,3.3,95100,0.0,1.0
2007-12-20,3.56,3.62,3.31,3.62,186200,3.56,3.62,3.31,3.62,186200,0.0,1.0
2007-12-21,3.75,3.77,3.58,3.64,144500,3.75,3.77,3.58,3.64,144500,0.0,1.0
2007-12-24,3.84,3.88,3.75,3.77,97200,3.84,3.88,3.75,3.77,97200,0.0,1.0
2007-12-26,3.94,3.9999,3.81,3.82,109900,3.94,3.9999,3.81,3.82,109900,0.0,1.0
2007-12-27,3.8,4.0,3.76,4.0,104300,3.8,4.0,3.76,4.0,104300,0.0,1.0
2007-12-28,3.86,4.04,3.8,3.87,214800,3.86,4.04,3.8,3.87,214800,0.0,1.0
2007-12-31,3.97,3.97,3.81,3.9,166400,3.97,3.97,3.81,3.9,166400,0.0,1.0
2008-01-02,4.41,4.41,4.05,4.23,234900,4.41,4.41,4.05,4.23,234900,0.0,1.0
2008-01-03,4.26,4.52,4.22,4.45,195700,4.26,4.52,4.22,4.45,195700,0.0,1.0
2008-01-04,4.11,4.32,4.06,4.26,170600,4.11,4.32,4.06,4.26,170600,0.0,1.0
2008-01-07,4.01,4.1399,3.95,3.99,126700,4.01,4.1399,3.95,3.99,126700,0.0,1.0
2008-01-08,4.1,4.25,4.07,4.07,175800,4.1,4.25,4.07,4.07,175800,0.0,1.0
2008-01-09,4.05,4.15,3.8,4.15,255100,4.05,4.15,3.8,4.15,255100,0.0,1.0
2008-01-10,4.06,4.13,3.86,3.98,180100,4.06,4.13,3.86,3.98,180100,0.0,1.0
2008-01-11,3.87,4.26,3.75,4.26,306300,3.87,4.26,3.75,4.26,306300,0.0,1.0
2008-01-14,3.96,4.08,3.87,3.99,243400,3.96,4.08,3.87,3.99,243400,0.0,1.0
2008-01-15,3.8499,4.09,3.8,3.97,269000,3.8499,4.09,3.8,3.97,269000,0.0,1.0
2008-01-16,3.92,3.94,3.75,3.75,187000,3.92,3.94,3.75,3.75,187000,0.0,1.0
2008-01-17,3.67,4.0,3.5499,3.96,244900,3.67,4.0,3.5499,3.96,244900,0.0,1.0
2008-01-18,3.5,3.77,3.3601,3.77,246300,3.5,3.77,3.3601,3.77,246300,0.0,1.0
2008-01-22,3.31,3.43,2.8,3.094,474100,3.31,3.43,2.8,3.094,474100,0.0,1.0
2008-01-23,3.49,3.5,3.2,3.48,287800,3.49,3.5,3.2,3.48,287800,0.0,1.0
2008-01-24,3.79,3.85,3.58,3.68,293200,3.79,3.85,3.58,3.68,293200,0.0,1.0
2008-01-25,3.72,4.05,3.68,4.05,250600,3.72,4.05,3.68,4.05,250600,0.0,1.0
2008-01-28,3.85,3.89,3.72,3.77,153300,3.85,3.89,3.72,3.77,153300,0.0,1.0
2008-01-29,3.8,3.91,3.72,3.82,101400,3.8,3.91,3.72,3.82,101400,0.0,1.0
2008-01-30,3.8,3.9,3.68,3.83,204800,3.8,3.9,3.68,3.83,204800,0.0,1.0
2008-01-31,3.72,3.78,3.6001,3.65,125900,3.72,3.78,3.6001,3.65,125900,0.0,1.0
2008-02-01,3.65,3.85,3.56,3.77,215500,3.65,3.85,3.56,3.77,215500,0.0,1.0
2008-02-04,3.58,3.6,3.5,3.6,124300,3.58,3.6,3.5,3.6,124300,0.0,1.0
2008-02-05,3.45,3.6,3.4,3.6,144900,3.45,3.6,3.4,3.6,144900,0.0,1.0
2008-02-06,3.36,3.62,3.35,3.59,141300,3.36,3.62,3.35,3.59,141300,0.0,1.0
2008-02-07,3.28,3.38,3.24,3.3,151000,3.28,3.38,3.24,3.3,151000,0.0,1.0
2008-02-08,3.48,3.4999,3.25,3.25,92700,3.48,3.4999,3.25,3.25,92700,0.0,1.0
2008-02-11,3.75,3.75,3.49,3.5,187700,3.75,3.75,3.49,3.5,187700,0.0,1.0
2008-02-12,3.54,3.85,3.46,3.81,209800,3.54,3.85,3.46,3.81,209800,0.0,1.0
2008-02-13,3.62,3.66,3.48,3.54,75200,3.62,3.66,3.48,3.54,75200,0.0,1.0
2008-02-14,3.53,3.68,3.5,3.65,73400,3.53,3.68,3.5,3.65,73400,0.0,1.0
2008-02-15,3.46,3.6,3.45,3.56,90100,3.46,3.6,3.45,3.56,90100,0.0,1.0
2008-02-19,3.67,3.76,3.51,3.76,114300,3.67,3.76,3.51,3.76,114300,0.0,1.0
2008-02-20,4.07,4.1,3.5,3.5,257200,4.07,4.1,3.5,3.5,257200,0.0,1.0
2008-02-21,4.05,4.2,3.96,4.1,274500,4.05,4.2,3.96,4.1,274500,0.0,1.0
2008-02-22,4.03,4.03,3.85,3.96,153000,4.03,4.03,3.85,3.96,153000,0.0,1.0
2008-02-25,4.15,4.2,3.96,4.2,160500,4.15,4.2,3.96,4.2,160500,0.0,1.0
2008-02-26,4.4,4.4,4.0801,4.18,316100,4.4,4.4,4.0801,4.18,316100,0.0,1.0
2008-02-27,4.45,4.6,4.39,4.5,352200,4.45,4.6,4.39,4.5,352200,0.0,1.0
2008-02-28,4.41,4.51,4.36,4.46,213600,4.41,4.51,4.36,4.46,213600,0.0,1.0
2008-02-29,4.34,4.49,4.1,4.49,183100,4.34,4.49,4.1,4.49,183100,0.0,1.0
2008-03-03,4.43,4.57,4.3,4.45,424500,4.43,4.57,4.3,4.45,424500,0.0,1.0
2008-03-04,4.12,4.47,4.02,4.46,322500,4.12,4.47,4.02,4.46,322500,0.0,1.0
2008-03-05,4.35,4.39,3.91,3.94,260700,4.35,4.39,3.91,3.94,260700,0.0,1.0
2008-03-06,4.17,4.37,4.13,4.35,199600,4.17,4.37,4.13,4.35,199600,0.0,1.0
2008-03-07,4.02,4.2,3.9,4.19,207700,4.02,4.2,3.9,4.19,207700,0.0,1.0
2008-03-10,3.87,4.03,3.75,3.88,197500,3.87,4.03,3.75,3.88,197500,0.0,1.0
2008-03-11,3.89,4.01,3.84,4.01,105200,3.89,4.01,3.84,4.01,105200,0.0,1.0
2008-03-12,4.11,4.13,3.9,3.96,163800,4.11,4.13,3.9,3.96,163800,0.0,1.0
2008-03-13,4.25,4.38,4.15,4.15,294700,4.25,4.38,4.15,4.15,294700,0.0,1.0
2008-03-14,4.12,4.36,4.1,4.36,286000,4.12,4.36,4.1,4.36,286000,0.0,1.0
2008-03-17,3.95,4.29,3.8,4.29,231900,3.95,4.29,3.8,4.29,231900,0.0,1.0
2008-03-18,3.9,3.9801,3.75,3.96,192200,3.9,3.9801,3.75,3.96,192200,0.0,1.0
2008-03-19,3.58,3.83,3.53,3.83,279800,3.58,3.83,3.53,3.83,279800,0.0,1.0
2008-03-20,3.48,3.51,3.33,3.51,310800,3.48,3.51,3.33,3.51,310800,0.0,1.0
2008-03-24,3.6,3.65,3.36,3.36,182800,3.6,3.65,3.36,3.36,182800,0.0,1.0
2008-03-25,3.8,3.8,3.65,3.74,173200,3.8,3.8,3.65,3.74,173200,0.0,1.0
2008-03-26,3.8,3.85,3.68,3.84,147900,3.8,3.85,3.68,3.84,147900,0.0,1.0
2008-03-27,3.7,3.8,3.6,3.74,102100,3.7,3.8,3.6,3.74,102100,0.0,1.0
2008-03-28,3.5799,3.7,3.55,3.65,84600,3.5799,3.7,3.55,3.65,84600,0.0,1.0
2008-03-31,3.4,3.69,3.3,3.69,167400,3.4,3.69,3.3,3.69,167400,0.0,1.0
2008-04-01,3.38,3.38,3.26,3.34,178500,3.38,3.38,3.26,3.34,178500,0.0,1.0
2008-04-02,3.62,3.62,3.31,3.39,170500,3.62,3.62,3.31,3.39,170500,0.0,1.0
2008-04-03,3.64,3.69,3.45,3.55,170700,3.64,3.69,3.45,3.55,170700,0.0,1.0
2008-04-04,3.61,3.74,3.58,3.74,62200,3.61,3.74,3.58,3.74,62200,0.0,1.0
2008-04-07,3.6,3.82,3.56,3.76,257100,3.6,3.82,3.56,3.76,257100,0.0,1.0
2008-04-08,3.49,3.59,3.35,3.45,158100,3.49,3.59,3.35,3.45,158100,0.0,1.0
2008-04-09,3.47,3.5,3.45,3.49,140500,3.47,3.5,3.45,3.49,140500,0.0,1.0
2008-04-10,3.41,3.51,3.4,3.51,65000,3.41,3.51,3.4,3.51,65000,0.0,1.0
2008-04-11,3.34,3.42,3.31,3.35,99400,3.34,3.42,3.31,3.35,99400,0.0,1.0
2008-04-14,3.38,3.3901,3.3,3.3,155000,3.38,3.3901,3.3,3.3,155000,0.0,1.0
2008-04-15,3.43,3.43,3.3799,3.41,49700,3.43,3.43,3.3799,3.41,49700,0.0,1.0
2008-04-16,3.54,3.58,3.43,3.45,150000,3.54,3.58,3.43,3.45,150000,0.0,1.0
2008-04-17,3.43,3.53,3.4,3.52,103400,3.43,3.53,3.4,3.52,103400,0.0,1.0
2008-04-18,3.38,3.4001,3.31,3.34,128600,3.38,3.4001,3.31,3.34,128600,0.0,1.0
2008-04-21,3.33,3.42,3.29,3.38,126600,3.33,3.42,3.29,3.38,126600,0.0,1.0
2008-04-22,3.23,3.36,3.21,3.28,191100,3.23,3.36,3.21,3.28,191100,0.0,1.0
2008-04-23,3.0,3.21,3.0,3.2,252300,3.0,3.21,3.0,3.2,252300,0.0,1.0
2008-04-24,3.05,3.05,2.93,3.01,200800,3.05,3.05,2.93,3.01,200800,0.0,1.0
2008-04-25,2.98,3.1,2.95,3.1,152100,2.98,3.1,2.95,3.1,152100,0.0,1.0
2008-04-28,2.87,3.02,2.83,2.96,283000,2.87,3.02,2.83,2.96,283000,0.0,1.0
2008-04-29,2.64,2.8,2.61,2.8,278600,2.64,2.8,2.61,2.8,278600,0.0,1.0
2008-04-30,2.8,2.83,2.61,2.64,192700,2.8,2.83,2.61,2.64,192700,0.0,1.0
2008-05-01,2.68,2.83,2.65,2.8,184100,2.68,2.83,2.65,2.8,184100,0.0,1.0
2008-05-02,2.8,2.87,2.64,2.68,193700,2.8,2.87,2.64,2.68,193700,0.0,1.0
2008-05-05,2.97,3.0,2.74,2.85,174400,2.97,3.0,2.74,2.85,174400,0.0,1.0
2008-05-06,3.05,3.14,2.99,2.99,163400,3.05,3.14,2.99,2.99,163400,0.0,1.0
2008-05-07,2.96,3.08,2.96,3.0,88200,2.96,3.08,2.96,3.0,88200,0.0,1.0
2008-05-08,3.1,3.14,2.98,3.0,96100,3.1,3.14,2.98,3.0,96100,0.0,1.0
2008-05-09,3.02,3.2,3.01,3.15,147400,3.02,3.2,3.01,3.15,147400,0.0,1.0
2008-05-12,3.04,3.0676,3.0,3.05,43400,3.04,3.0676,3.0,3.05,43400,0.0,1.0
2008-05-13,3.22,3.25,2.98,3.05,180200,3.22,3.25,2.98,3.05,180200,0.0,1.0
2008-05-14,3.2,3.32,3.15,3.25,125700,3.2,3.32,3.15,3.25,125700,0.0,1.0
2008-05-15,3.33,3.6,3.22,3.56,252800,3.33,3.6,3.22,3.56,252800,0.0,1.0
2008-05-16,3.3,3.45,3.2,3.4,125600,3.3,3.45,3.2,3.4,125600,0.0,1.0
2008-05-19,3.24,3.56,3.2,3.35,143900,3.24,3.56,3.2,3.35,143900,0.0,1.0
2008-05-20,3.24,3.33,3.18,3.3,209200,3.24,3.33,3.18,3.3,209200,0.0,1.0
2008-05-21,3.13,3.32,3.11,3.21,156400,3.13,3.32,3.11,3.21,156400,0.0,1.0
2008-05-22,3.11,3.286,3.11,3.24,126300,3.11,3.286,3.11,3.24,126300,0.0,1.0
2008-05-23,3.03,3.18,3.0,3.14,142900,3.03,3.18,3.0,3.14,142900,0.0,1.0
2008-05-27,3.11,3.14,2.9801,3.12,144200,3.11,3.14,2.9801,3.12,144200,0.0,1.0
2008-05-28,3.3,3.35,3.11,3.13,141900,3.3,3.35,3.11,3.13,141900,0.0,1.0
2008-05-29,3.1,3.3,3.05,3.3,124800,3.1,3.3,3.05,3.3,124800,0.0,1.0
2008-05-30,3.05,3.2,3.03,3.2,89700,3.05,3.2,3.03,3.2,89700,0.0,1.0
2008-06-02,3.03,3.06,3.03,3.05,43100,3.03,3.06,3.03,3.05,43100,0.0,1.0
2008-06-03,3.09,3.1,2.98,3.01,74500,3.09,3.1,2.98,3.01,74500,0.0,1.0
2008-06-04,3.1,3.13,3.055,3.09,94100,3.1,3.13,3.055,3.09,94100,0.0,1.0
2008-06-05,3.16,3.2,3.1001,3.14,102700,3.16,3.2,3.1001,3.14,102700,0.0,1.0
2008-06-06,3.21,3.24,3.17,3.22,144000,3.21,3.24,3.17,3.22,144000,0.0,1.0
2008-06-09,3.1,3.32,3.07,3.24,116400,3.1,3.32,3.07,3.24,116400,0.0,1.0
2008-06-10,3.01,3.12,2.98,3.1,117900,3.01,3.12,2.98,3.1,117900,0.0,1.0
2008-06-11,3.03,3.07,2.98,3.04,61000,3.03,3.07,2.98,3.04,61000,0.0,1.0
2008-06-12,2.99,3.03,2.97,3.0,90200,2.99,3.03,2.97,3.0,90200,0.0,1.0
2008-06-13,2.9,3.03,2.75,2.75,93000,2.9,3.03,2.75,2.75,93000,0.0,1.0
2008-06-16,2.92,3.02,2.9,2.97,74100,2.92,3.02,2.9,2.97,74100,0.0,1.0
2008-06-17,2.88,2.95,2.87,2.9,39300,2.88,2.95,2.87,2.9,39300,0.0,1.0
2008-06-18,3.15,3.1564,2.79,2.93,259200,3.15,3.1564,2.79,2.93,259200,0.0,1.0
2008-06-19,3.04,3.24,3.02,3.24,177800,3.04,3.24,3.02,3.24,177800,0.0,1.0
2008-06-20,3.05,3.21,3.01,3.06,102000,3.05,3.21,3.01,3.06,102000,0.0,1.0
2008-06-23,2.98,3.05,2.93,3.05,80100,2.98,3.05,2.93,3.05,80100,0.0,1.0
2008-06-24,2.95,3.07,2.92,2.92,70700,2.95,3.07,2.92,2.92,70700,0.0,1.0
2008-06-25,2.93,3.0,2.91,2.95,38300,2.93,3.0,2.91,2.95,38300,0.0,1.0
2008-06-26,2.98,3.05,2.95,3.0,135500,2.98,3.05,2.95,3.0,135500,0.0,1.0
2008-06-27,3.0299,3.24,2.95,3.03,199100,3.0299,3.24,2.95,3.03,199100,0.0,1.0
2008-06-30,3.12,3.16,2.99,3.03,137200,3.12,3.16,2.99,3.03,137200,0.0,1.0
2008-07-01,3.35,3.35,3.14,3.14,200300,3.35,3.35,3.14,3.14,200300,0.0,1.0
2008-07-02,3.22,3.34,3.15,3.34,124400,3.22,3.34,3.15,3.34,124400,0.0,1.0
2008-07-03,3.12,3.25,3.1,3.13,54000,3.12,3.25,3.1,3.13,54000,0.0,1.0
2008-07-07,3.18,3.27,3.06,3.27,149500,3.18,3.27,3.06,3.27,149500,0.0,1.0
2008-07-08,3.07,3.2,3.01,3.2,174500,3.07,3.2,3.01,3.2,174500,0.0,1.0
2008-07-09,3.18,3.35,3.03,3.03,203000,3.18,3.35,3.03,3.03,203000,0.0,1.0
2008-07-10,3.37,3.38,3.2,3.26,244700,3.37,3.38,3.2,3.26,244700,0.0,1.0
2008-07-11,3.3,3.55,3.3,3.51,352300,3.3,3.55,3.3,3.51,352300,0.0,1.0
2008-07-14,3.5,3.6,3.31,3.51,202000,3.5,3.6,3.31,3.51,202000,0.0,1.0
2008-07-15,3.29,3.58,3.15,3.54,234700,3.29,3.58,3.15,3.54,234700,0.0,1.0
2008-07-16,3.18,3.3,3.1,3.3,128200,3.18,3.3,3.1,3.3,128200,0.0,1.0
2008-07-17,3.25,3.39,3.17,3.2,216800,3.25,3.39,3.17,3.2,216800,0.0,1.0
2008-07-18,3.3,3.39,3.21,3.25,135900,3.3,3.39,3.21,3.25,135900,0.0,1.0
2008-07-21,3.3,3.34,3.23,3.34,50200,3.3,3.34,3.23,3.34,50200,0.0,1.0
2008-07-22,3.07,3.35,3.03,3.32,171900,3.07,3.35,3.03,3.32,171900,0.0,1.0
2008-07-23,3.05,3.11,3.0,3.04,186300,3.05,3.11,3.0,3.04,186300,0.0,1.0
2008-07-24,2.92,3.1,2.92,3.05,145000,2.92,3.1,2.92,3.05,145000,0.0,1.0
2008-07-25,2.96,2.98,2.84,2.98,177400,2.96,2.98,2.84,2.98,177400,0.0,1.0
2008-07-28,2.95,3.12,2.71,3.12,147900,2.95,3.12,2.71,3.12,147900,0.0,1.0
2008-07-29,2.89,2.97,2.85,2.96,100200,2.89,2.97,2.85,2.96,100200,0.0,1.0
2008-07-30,2.98,2.98,2.77,2.85,148100,2.98,2.98,2.77,2.85,148100,0.0,1.0
2008-07-31,2.9,2.99,2.88,2.99,60200,2.9,2.99,2.88,2.99,60200,0.0,1.0
2008-08-01,2.94,2.97,2.8999,2.97,96000,2.94,2.97,2.8999,2.97,96000,0.0,1.0
2008-08-04,2.838,2.99,2.81,2.99,62400,2.838,2.99,2.81,2.99,62400,0.0,1.0
2008-08-05,2.66,2.87,2.61,2.83,258700,2.66,2.87,2.61,2.83,258700,0.0,1.0
2008-08-06,2.73,2.82,2.64,2.64,108600,2.73,2.82,2.64,2.64,108600,0.0,1.0
2008-08-07,2.6,2.88,2.53,2.79,168000,2.6,2.88,2.53,2.79,168000,0.0,1.0
2008-08-08,2.48,2.5201,2.34,2.49,201800,2.48,2.5201,2.34,2.49,201800,0.0,1.0
2008-08-11,2.37,2.58,2.25,2.58,276400,2.37,2.58,2.25,2.58,276400,0.0,1.0
2008-08-12,2.17,2.4,2.12,2.4,283400,2.17,2.4,2.12,2.4,283400,0.0,1.0
2008-08-13,2.37,2.37,2.17,2.21,268700,2.37,2.37,2.17,2.21,268700,0.0,1.0
2008-08-14,2.15,2.46,2.05,2.46,238700,2.15,2.46,2.05,2.46,238700,0.0,1.0
2008-08-15,2.03,2.1,1.9,2.06,165300,2.03,2.1,1.9,2.06,165300,0.0,1.0
2008-08-18,2.18,2.28,2.08,2.13,179800,2.18,2.28,2.08,2.13,179800,0.0,1.0
2008-08-19,2.16,2.27,2.148,2.22,71800,2.16,2.27,2.148,2.22,71800,0.0,1.0
2008-08-20,2.2556,2.28,2.19,2.21,73200,2.2556,2.28,2.19,2.21,73200,0.0,1.0
2008-08-21,2.37,2.45,2.31,2.45,99900,2.37,2.45,2.31,2.45,99900,0.0,1.0
2008-08-22,2.35,2.4,2.289,2.4,74800,2.35,2.4,2.289,2.4,74800,0.0,1.0
2008-08-25,2.35,2.39,2.3,2.39,49100,2.35,2.39,2.3,2.39,49100,0.0,1.0
2008-08-26,2.31,2.38,2.28,2.31,47600,2.31,2.38,2.28,2.31,47600,0.0,1.0
2008-08-27,2.34,2.342,2.2999,2.3,23000,2.34,2.342,2.2999,2.3,23000,0.0,1.0
2008-08-28,2.28,2.35,2.28,2.35,53900,2.28,2.35,2.28,2.35,53900,0.0,1.0
2008-08-29,2.27,2.31,2.21,2.31,25600,2.27,2.31,2.21,2.31,25600,0.0,1.0
2008-09-02,2.144,2.41,2.1,2.41,90100,2.144,2.41,2.1,2.41,90100,0.0,1.0
2008-09-03,2.0,2.17,1.96,2.17,179900,2.0,2.17,1.96,2.17,179900,0.0,1.0
2008-09-04,1.89,2.0,1.83,2.0,151600,1.89,2.0,1.83,2.0,151600,0.0,1.0
2008-09-05,1.84,1.89,1.7401,1.86,164100,1.84,1.89,1.7401,1.86,164100,0.0,1.0
2008-09-08,1.7,1.85,1.65,1.81,184400,1.7,1.85,1.65,1.81,184400,0.0,1.0
2008-09-09,1.45,1.65,1.44,1.6,418900,1.45,1.65,1.44,1.6,418900,0.0,1.0
2008-09-10,1.39,1.45,1.275,1.43,353900,1.39,1.45,1.275,1.43,353900,0.0,1.0
2008-09-11,1.35,1.37,1.25,1.33,241800,1.35,1.37,1.25,1.33,241800,0.0,1.0
2008-09-12,1.46,1.51,1.31,1.35,348700,1.46,1.51,1.31,1.35,348700,0.0,1.0
2008-09-15,1.39,1.5,1.35,1.46,220900,1.39,1.5,1.35,1.46,220900,0.0,1.0
2008-09-16,1.4989,1.52,1.32,1.32,197400,1.4989,1.52,1.32,1.32,197400,0.0,1.0
2008-09-17,1.69,1.8199,1.35,1.55,442500,1.69,1.8199,1.35,1.55,442500,0.0,1.0
2008-09-18,1.75,1.8795,1.7,1.81,253300,1.75,1.8795,1.7,1.81,253300,0.0,1.0
2008-09-19,1.88,1.97,1.8,1.82,191300,1.88,1.97,1.8,1.82,191300,0.0,1.0
2008-09-22,2.18,2.3,1.98,2.03,305300,2.18,2.3,1.98,2.03,305300,0.0,1.0
2008-09-23,2.45,2.45,2.2,2.38,448800,2.45,2.45,2.2,2.38,448800,0.0,1.0
2008-09-24,2.27,2.6,2.27,2.6,208500,2.27,2.6,2.27,2.6,208500,0.0,1.0
2008-09-25,2.27,2.39,2.26,2.39,113800,2.27,2.39,2.26,2.39,113800,0.0,1.0
2008-09-26,2.37,2.49,2.32,2.33,220900,2.37,2.49,2.32,2.33,220900,0.0,1.0
2008-09-29,2.01,2.54,2.01,2.43,276700,2.01,2.54,2.01,2.43,276700,0.0,1.0
2008-09-30,2.1,2.1,1.86,1.86,160300,2.1,2.1,1.86,1.86,160300,0.0,1.0
2008-10-01,2.25,2.32,2.0801,2.29,67400,2.25,2.32,2.0801,2.29,67400,0.0,1.0
2008-10-02,1.83,2.31,1.8,2.31,202800,1.83,2.31,1.8,2.31,202800,0.0,1.0
2008-10-03,1.84,2.05,1.77,1.77,124000,1.84,2.05,1.77,1.77,124000,0.0,1.0
2008-10-06,1.67,1.81,1.35,1.81,349100,1.67,1.81,1.35,1.81,349100,0.0,1.0
2008-10-07,1.4999,1.75,1.4,1.72,157300,1.4999,1.75,1.4,1.72,157300,0.0,1.0
2008-10-08,1.4699,1.56,1.3799,1.51,221700,1.4699,1.56,1.3799,1.51,221700,0.0,1.0
2008-10-09,1.47,1.59,1.46,1.46,109400,1.47,1.59,1.46,1.46,109400,0.0,1.0
2008-10-10,1.3801,1.49,1.28,1.49,228800,1.3801,1.49,1.28,1.49,228800,0.0,1.0
2008-10-13,1.5,1.5,1.3,1.38,79700,1.5,1.5,1.3,1.38,79700,0.0,1.0
2008-10-14,1.5,1.61,1.47,1.58,180400,1.5,1.61,1.47,1.58,180400,0.0,1.0
2008-10-15,1.36,1.4695,1.36,1.45,83800,1.36,1.4695,1.36,1.45,83800,0.0,1.0
2008-10-16,1.15,1.35,1.0999,1.34,242700,1.15,1.35,1.0999,1.34,242700,0.0,1.0
2008-10-17,1.04,1.09,0.8,1.07,382100,1.04,1.09,0.8,1.07,382100,0.0,1.0
2008-10-20,1.18,1.2,1.04,1.04,133600,1.18,1.2,1.04,1.04,133600,0.0,1.0
2008-10-21,1.15,1.31,1.14,1.16,165200,1.15,1.31,1.14,1.16,165200,0.0,1.0
2008-10-22,1.01,1.16,1.0,1.16,272300,1.01,1.16,1.0,1.16,272300,0.0,1.0
2008-10-23,0.86,1.04,0.85,0.95,205600,0.86,1.04,0.85,0.95,205600,0.0,1.0
2008-10-24,0.85,0.86,0.78,0.85,208200,0.85,0.86,0.78,0.85,208200,0.0,1.0
2008-10-27,0.85,0.91,0.71,0.88,121100,0.85,0.91,0.71,0.88,121100,0.0,1.0
2008-10-28,0.81,0.9,0.8,0.85,80300,0.81,0.9,0.8,0.85,80300,0.0,1.0
2008-10-29,0.98,1.042,0.84,0.85,306500,0.98,1.042,0.84,0.85,306500,0.0,1.0
2008-10-30,0.95,1.15,0.95,1.1,152200,0.95,1.15,0.95,1.1,152200,0.0,1.0
2008-10-31,0.93,1.0,0.91,1.0,54200,0.93,1.0,0.91,1.0,54200,0.0,1.0
2008-11-03,0.87,0.95,0.86,0.89,124800,0.87,0.95,0.86,0.89,124800,0.0,1.0
2008-11-04,1.028,1.07,0.9,0.9,252800,1.028,1.07,0.9,0.9,252800,0.0,1.0
2008-11-05,1.22,1.25,1.03,1.08,237200,1.22,1.25,1.03,1.08,237200,0.0,1.0
2008-11-06,1.15,1.25,1.13,1.25,130900,1.15,1.25,1.13,1.25,130900,0.0,1.0
2008-11-07,1.18,1.3,1.15,1.2,113600,1.18,1.3,1.15,1.2,113600,0.0,1.0
2008-11-10,1.2,1.29,1.14,1.27,136500,1.2,1.29,1.14,1.27,136500,0.0,1.0
2008-11-11,1.02,1.14,1.0,1.14,109600,1.02,1.14,1.0,1.14,109600,0.0,1.0
2008-11-12,0.93,1.0,0.91,1.0,131000,0.93,1.0,0.91,1.0,131000,0.0,1.0
2008-11-13,0.93,0.95,0.83,0.93,168700,0.93,0.95,0.83,0.93,168700,0.0,1.0
2008-11-14,1.01,1.04,0.94,1.0,99400,1.01,1.04,0.94,1.0,99400,0.0,1.0
2008-11-17,1.0499,1.1,0.91,1.01,121300,1.0499,1.1,0.91,1.01,121300,0.0,1.0
2008-11-18,1.02,1.0399,0.95,1.0399,62000,1.02,1.0399,0.95,1.0399,62000,0.0,1.0
2008-11-19,0.96,1.05,0.96,1.02,42400,0.96,1.05,0.96,1.02,42400,0.0,1.0
2008-11-20,0.856,0.96,0.84,0.96,69500,0.856,0.96,0.84,0.96,69500,0.0,1.0
2008-11-21,1.04,1.04,0.85,0.85,156600,1.04,1.04,0.85,0.85,156600,0.0,1.0
2008-11-24,1.25,1.49,1.05,1.05,314300,1.25,1.49,1.05,1.05,314300,0.0,1.0
2008-11-25,1.2,1.25,1.1,1.16,135300,1.2,1.25,1.1,1.16,135300,0.0,1.0
2008-11-26,1.24,1.33,1.2,1.33,103600,1.24,1.33,1.2,1.33,103600,0.0,1.0
2008-11-28,1.3024,1.36,1.15,1.22,81400,1.3024,1.36,1.15,1.22,81400,0.0,1.0
2008-12-01,1.12,1.25,1.1,1.16,188300,1.12,1.25,1.1,1.16,188300,0.0,1.0
2008-12-02,1.1,1.25,1.1,1.24,61100,1.1,1.25,1.1,1.24,61100,0.0,1.0
2008-12-03,1.05,1.12,1.05,1.1,60100,1.05,1.12,1.05,1.1,60100,0.0,1.0
2008-12-04,0.99,1.1,0.97,1.1,75600,0.99,1.1,0.97,1.1,75600,0.0,1.0
2008-12-05,0.98,0.99,0.9,0.96,71700,0.98,0.99,0.9,0.96,71700,0.0,1.0
2008-12-08,1.012,1.09,0.96,0.96,124200,1.012,1.09,0.96,0.96,124200,0.0,1.0
2008-12-09,1.0,1.03,0.93,1.0,53700,1.0,1.03,0.93,1.0,53700,0.0,1.0
2008-12-10,1.06,1.1,1.02,1.02,168000,1.06,1.1,1.02,1.02,168000,0.0,1.0
2008-12-11,1.1,1.26,1.08,1.15,227300,1.1,1.26,1.08,1.15,227300,0.0,1.0
2008-12-12,1.08,1.19,1.07,1.13,86400,1.08,1.19,1.07,1.13,86400,0.0,1.0
2008-12-15,1.17,1.22,1.11,1.14,190800,1.17,1.22,1.11,1.14,190800,0.0,1.0
2008-12-16,1.29,1.36,1.12,1.27,282600,1.29,1.36,1.12,1.27,282600,0.0,1.0
2008-12-17,1.15,1.34,1.13,1.34,382600,1.15,1.34,1.13,1.34,382600,0.0,1.0
2008-12-18,1.0299,1.15,1.01,1.12,227100,1.0299,1.15,1.01,1.12,227100,0.0,1.0
2008-12-19,1.01,1.05,0.93,1.05,197200,1.01,1.05,0.93,1.05,197200,0.0,1.0
2008-12-22,0.97,1.04,0.95,1.01,194600,0.97,1.04,0.95,1.01,194600,0.0,1.0
2008-12-23,0.978,1.01,0.95,1.0,253900,0.978,1.01,0.95,1.0,253900,0.0,1.0
2008-12-24,0.9899,0.99,0.9699,0.9699,41900,0.9899,0.99,0.9699,0.9699,41900,0.0,1.0
2008-12-26,1.0551,1.06,0.98,0.98,136800,1.0551,1.06,0.98,0.98,136800,0.0,1.0
2008-12-29,1.0899,1.14,1.05,1.06,534600,1.0899,1.14,1.05,1.06,534600,0.0,1.0
2008-12-30,1.03,1.1,0.99,1.1,271700,1.03,1.1,0.99,1.1,271700,0.0,1.0
2008-12-31,1.02,1.04,0.94,0.94,274900,1.02,1.04,0.94,0.94,274900,0.0,1.0
2009-01-02,1.07,1.11,1.05,1.08,197000,1.07,1.11,1.05,1.08,197000,0.0,1.0
2009-01-05,1.05,1.08,1.0,1.03,272800,1.05,1.08,1.0,1.03,272800,0.0,1.0
2009-01-06,1.12,1.12,0.98,1.05,214700,1.12,1.12,0.98,1.05,214700,0.0,1.0
2009-01-07,1.1,1.18,1.08,1.18,230800,1.1,1.18,1.08,1.18,230800,0.0,1.0
2009-01-08,1.32,1.33,1.05,1.05,191300,1.32,1.33,1.05,1.05,191300,0.0,1.0
2009-01-09,1.3,1.37,1.18,1.29,393500,1.3,1.37,1.18,1.29,393500,0.0,1.0
2009-01-12,1.13,1.27,1.06,1.27,380800,1.13,1.27,1.06,1.27,380800,0.0,1.0
2009-01-13,1.15,1.18,1.06,1.13,299900,1.15,1.18,1.06,1.13,299900,0.0,1.0
2009-01-14,1.08,1.15,1.04,1.15,303900,1.08,1.15,1.04,1.15,303900,0.0,1.0
2009-01-15,1.12,1.12,1.01,1.07,118000,1.12,1.12,1.01,1.07,118000,0.0,1.0
2009-01-16,1.24,1.33,1.16,1.17,223800,1.24,1.33,1.16,1.17,223800,0.0,1.0
2009-01-20,1.2,1.33,1.2,1.22,252500,1.2,1.33,1.2,1.22,252500,0.0,1.0
2009-01-21,1.24,1.27,1.17,1.18,117800,1.24,1.27,1.17,1.18,117800,0.0,1.0
2009-01-22,1.2,1.25,1.16,1.24,151300,1.2,1.25,1.16,1.24,151300,0.0,1.0
2009-01-23,1.32,1.36,1.18,1.18,286500,1.32,1.36,1.18,1.18,286500,0.0,1.0
2009-01-26,1.55,1.73,1.33,1.35,1063600,1.55,1.73,1.33,1.35,1063600,0.0,1.0
2009-01-27,1.49,1.57,1.42,1.57,478000,1.49,1.57,1.42,1.57,478000,0.0,1.0
2009-01-28,1.37,1.53,1.36,1.51,293200,1.37,1.53,1.36,1.51,293200,0.0,1.0
2009-01-29,1.5,1.56,1.31,1.32,507700,1.5,1.56,1.31,1.32,507700,0.0,1.0
2009-01-30,1.51,1.6,1.45,1.55,429400,1.51,1.6,1.45,1.55,429400,0.0,1.0
2009-02-02,1.37,1.51,1.35,1.51,332800,1.37,1.51,1.35,1.51,332800,0.0,1.0
2009-02-03,1.36,1.41,1.26,1.31,227700,1.36,1.41,1.26,1.31,227700,0.0,1.0
2009-02-04,1.45,1.49,1.38,1.42,179600,1.45,1.49,1.38,1.42,179600,0.0,1.0
2009-02-05,1.51,1.6,1.45,1.51,266300,1.51,1.6,1.45,1.51,266300,0.0,1.0
2009-02-06,1.55,1.56,1.49,1.55,246600,1.55,1.56,1.49,1.55,246600,0.0,1.0
2009-02-09,1.51,1.59,1.5,1.54,115500,1.51,1.59,1.5,1.54,115500,0.0,1.0
2009-02-10,1.45,1.55,1.42,1.54,163300,1.45,1.55,1.42,1.54,163300,0.0,1.0
2009-02-11,1.7,1.72,1.4499,1.5,715600,1.7,1.72,1.4499,1.5,715600,0.0,1.0
2009-02-12,1.69,1.72,1.62,1.72,308200,1.69,1.72,1.62,1.72,308200,0.0,1.0
2009-02-13,1.6299,1.69,1.55,1.68,239500,1.6299,1.69,1.55,1.68,239500,0.0,1.0
2009-02-17,1.78,1.87,1.64,1.64,694300,1.78,1.87,1.64,1.64,694300,0.0,1.0
2009-02-18,1.7399,1.84,1.65,1.84,309500,1.7399,1.84,1.65,1.84,309500,0.0,1.0
2009-02-19,1.54,1.74,1.51,1.71,386400,1.54,1.74,1.51,1.71,386400,0.0,1.0
2009-02-20,1.6,1.65,1.55,1.61,398000,1.6,1.65,1.55,1.61,398000,0.0,1.0
2009-02-23,1.43,1.58,1.42,1.58,397900,1.43,1.58,1.42,1.58,397900,0.0,1.0
2009-02-24,1.31,1.44,1.27,1.44,367100,1.31,1.44,1.27,1.44,367100,0.0,1.0
2009-02-25,1.21,1.36,1.21,1.25,225500,1.21,1.36,1.21,1.25,225500,0.0,1.0
2009-02-26,1.24,1.3,1.2,1.23,198800,1.24,1.3,1.2,1.23,198800,0.0,1.0
2009-02-27,1.3,1.32,1.24,1.31,111200,1.3,1.32,1.24,1.31,111200,0.0,1.0
2009-03-02,1.27,1.36,1.18,1.36,293800,1.27,1.36,1.18,1.36,293800,0.0,1.0
2009-03-03,1.13,1.24,1.05,1.24,404600,1.13,1.24,1.05,1.24,404600,0.0,1.0
2009-03-04,1.16,1.23,1.15,1.15,183700,1.16,1.23,1.15,1.15,183700,0.0,1.0
2009-03-05,1.21,1.25,1.18,1.18,236400,1.21,1.25,1.18,1.18,236400,0.0,1.0
2009-03-06,1.29,1.3599,1.24,1.24,196800,1.29,1.3599,1.24,1.24,196800,0.0,1.0
2009-03-09,1.2,1.28,1.18,1.27,164700,1.2,1.28,1.18,1.27,164700,0.0,1.0
2009-03-10,1.11,1.18,1.1,1.17,269200,1.11,1.18,1.1,1.17,269200,0.0,1.0
2009-03-11,1.18,1.2,1.11,1.11,134100,1.18,1.2,1.11,1.11,134100,0.0,1.0
2009-03-12,1.27,1.27,1.21,1.24,93300,1.27,1.27,1.21,1.24,93300,0.0,1.0
2009-03-13,1.28,1.29,1.24,1.26,110600,1.28,1.29,1.24,1.26,110600,0.0,1.0
2009-03-16,1.37,1.39,1.28,1.28,303800,1.37,1.39,1.28,1.28,303800,0.0,1.0
2009-03-17,1.36,1.44,1.3,1.37,209000,1.36,1.44,1.3,1.37,209000,0.0,1.0
2009-03-18,1.53,1.54,1.25,1.36,269100,1.53,1.54,1.25,1.36,269100,0.0,1.0
2009-03-19,1.67,1.74,1.5,1.53,864800,1.67,1.74,1.5,1.53,864800,0.0,1.0
2009-03-20,1.74,1.75,1.65,1.7,398000,1.74,1.75,1.65,1.7,398000,0.0,1.0
2009-03-23,1.88,1.9401,1.75,1.75,733600,1.88,1.9401,1.75,1.75,733600,0.0,1.0
2009-03-24,1.79,1.9,1.7,1.9,304600,1.79,1.9,1.7,1.9,304600,0.0,1.0
2009-03-25,1.76,1.84,1.71,1.71,299400,1.76,1.84,1.71,1.71,299400,0.0,1.0
2009-03-26,1.74,1.94,1.7,1.94,243300,1.74,1.94,1.7,1.94,243300,0.0,1.0
2009-03-27,1.63,1.7499,1.61,1.69,193900,1.63,1.7499,1.61,1.69,193900,0.0,1.0
2009-03-30,1.55,1.69,1.54,1.6,212200,1.55,1.69,1.54,1.6,212200,0.0,1.0
2009-03-31,1.55,1.62,1.54,1.61,198500,1.55,1.62,1.54,1.61,198500,0.0,1.0
2009-04-01,1.59,1.69,1.54,1.58,375200,1.59,1.69,1.54,1.58,375200,0.0,1.0
2009-04-02,1.51,1.64,1.48,1.55,411300,1.51,1.64,1.48,1.55,411300,0.0,1.0
2009-04-03,1.48,1.52,1.46,1.51,177500,1.48,1.52,1.46,1.51,177500,0.0,1.0
2009-04-06,1.4,1.55,1.37,1.37,323000,1.4,1.55,1.37,1.37,323000,0.0,1.0
2009-04-07,1.46,1.48,1.35,1.35,141100,1.46,1.48,1.35,1.35,141100,0.0,1.0
2009-04-08,1.5,1.5,1.41,1.41,126400,1.5,1.5,1.41,1.41,126400,0.0,1.0
2009-04-09,1.52,1.55,1.5,1.5,227000,1.52,1.55,1.5,1.5,227000,0.0,1.0
2009-04-13,1.64,1.65,1.54,1.54,246400,1.64,1.65,1.54,1.54,246400,0.0,1.0
2009-04-14,1.67,1.7,1.64,1.65,214100,1.67,1.7,1.64,1.65,214100,0.0,1.0
2009-04-15,1.63,1.69,1.6,1.68,94900,1.63,1.69,1.6,1.68,94900,0.0,1.0
2009-04-16,1.5199,1.64,1.48,1.64,270700,1.5199,1.64,1.48,1.64,270700,0.0,1.0
2009-04-17,1.4599,1.49,1.41,1.41,245400,1.4599,1.49,1.41,1.41,245400,0.0,1.0
2009-04-20,1.45,1.4504,1.41,1.45,151800,1.45,1.4504,1.41,1.45,151800,0.0,1.0
2009-04-21,1.42,1.48,1.42,1.45,100800,1.42,1.48,1.42,1.45,100800,0.0,1.0
2009-04-22,1.4599,1.48,1.4,1.47,95400,1.4599,1.48,1.4,1.47,95400,0.0,1.0
2009-04-23,1.5,1.54,1.46,1.49,129200,1.5,1.54,1.46,1.49,129200,0.0,1.0
2009-04-24,1.62,1.62,1.51,1.51,258800,1.62,1.62,1.51,1.51,258800,0.0,1.0
2009-04-27,1.69,1.7,1.6177,1.64,229300,1.69,1.7,1.6177,1.64,229300,0.0,1.0
2009-04-28,1.6,1.67,1.58,1.65,129700,1.6,1.67,1.58,1.65,129700,0.0,1.0
2009-04-29,1.67,1.69,1.62,1.63,154200,1.67,1.69,1.62,1.63,154200,0.0,1.0
2009-04-30,1.6,1.67,1.57,1.67,145400,1.6,1.67,1.57,1.67,145400,0.0,1.0
2009-05-01,1.59,1.65,1.56,1.56,94600,1.59,1.65,1.56,1.56,94600,0.0,1.0
2009-05-04,1.6599,1.7,1.59,1.59,251000,1.6599,1.7,1.59,1.59,251000,0.0,1.0
2009-05-05,1.65,1.73,1.63,1.64,289600,1.65,1.73,1.63,1.64,289600,0.0,1.0
2009-05-06,1.73,1.74,1.65,1.65,140300,1.73,1.74,1.65,1.65,140300,0.0,1.0
2009-05-07,1.6801,1.81,1.63,1.8,427000,1.6801,1.81,1.63,1.8,427000,0.0,1.0
2009-05-08,1.79,1.83,1.68,1.68,254200,1.79,1.83,1.68,1.68,254200,0.0,1.0
2009-05-11,1.7,1.79,1.67,1.67,206300,1.7,1.79,1.67,1.67,206300,0.0,1.0
2009-05-12,1.84,1.86,1.73,1.86,207700,1.84,1.86,1.73,1.86,207700,0.0,1.0
2009-05-13,1.73,1.84,1.7,1.8,246400,1.73,1.84,1.7,1.8,246400,0.0,1.0
2009-05-14,1.69,1.77,1.6601,1.69,152100,1.69,1.77,1.6601,1.69,152100,0.0,1.0
2009-05-15,1.7,1.76,1.65,1.67,182100,1.7,1.76,1.65,1.67,182100,0.0,1.0
2009-05-18,1.6875,1.79,1.65,1.69,104300,1.6875,1.79,1.65,1.69,104300,0.0,1.0
2009-05-19,1.7599,1.82,1.66,1.66,250800,1.7599,1.82,1.66,1.66,250800,0.0,1.0
2009-05-20,1.88,1.93,1.78,1.79,302000,1.88,1.93,1.78,1.79,302000,0.0,1.0
2009-05-21,1.9899,2.0299,1.81,1.89,342600,1.9899,2.0299,1.81,1.89,342600,0.0,1.0
2009-05-22,2.02,2.13,2.01,2.06,411600,2.02,2.13,2.01,2.06,411600,0.0,1.0
2009-05-26,1.95,2.07,1.9,2.07,303400,1.95,2.07,1.9,2.07,303400,0.0,1.0
2009-05-27,1.96,2.01,1.86,1.95,243500,1.96,2.01,1.86,1.95,243500,0.0,1.0
2009-05-28,2.1,2.14,1.92,2.04,441000,2.1,2.14,1.92,2.04,441000,0.0,1.0
2009-05-29,2.22,2.27,2.15,2.15,445000,2.22,2.27,2.15,2.15,445000,0.0,1.0
2009-06-01,2.26,2.43,2.19,2.3,533700,2.26,2.43,2.19,2.3,533700,0.0,1.0
2009-06-02,2.35,2.4,2.2,2.2,284800,2.35,2.4,2.2,2.2,284800,0.0,1.0
2009-06-03,2.15,2.39,2.03,2.34,532000,2.15,2.39,2.03,2.34,532000,0.0,1.0
2009-06-04,2.2,2.25,2.05,2.2,469500,2.2,2.25,2.05,2.2,469500,0.0,1.0
2009-06-05,2.07,2.18,2.04,2.18,332900,2.07,2.18,2.04,2.18,332900,0.0,1.0
2009-06-08,1.95,2.01,1.85,2.01,674700,1.95,2.01,1.85,2.01,674700,0.0,1.0
2009-06-09,2.01,2.1,1.96,2.1,297100,2.01,2.1,1.96,2.1,297100,0.0,1.0
2009-06-10,1.98,2.11,1.93,2.11,216700,1.98,2.11,1.93,2.11,216700,0.0,1.0
2009-06-11,2.0399,2.08,1.93,1.93,170400,2.0399,2.08,1.93,1.93,170400,0.0,1.0
2009-06-12,1.93,2.0,1.9,1.9,235400,1.93,2.0,1.9,1.9,235400,0.0,1.0
2009-06-15,1.78,1.91,1.71,1.86,454200,1.78,1.91,1.71,1.86,454200,0.0,1.0
2009-06-16,1.71,1.84,1.71,1.83,339500,1.71,1.84,1.71,1.83,339500,0.0,1.0
2009-06-17,1.66,1.75,1.65,1.71,525900,1.66,1.75,1.65,1.71,525900,0.0,1.0
2009-06-18,1.58,1.77,1.57,1.66,391400,1.58,1.77,1.57,1.66,391400,0.0,1.0
2009-06-19,1.64,1.7,1.63,1.64,321100,1.64,1.7,1.63,1.64,321100,0.0,1.0
2009-06-22,1.59,1.76,1.53,1.76,445300,1.59,1.76,1.53,1.76,445300,0.0,1.0
2009-06-23,1.58,1.64,1.54,1.54,344000,1.58,1.64,1.54,1.54,344000,0.0,1.0
2009-06-24,1.6,1.69,1.5,1.5,302100,1.6,1.69,1.5,1.5,302100,0.0,1.0
2009-06-25,1.65,1.69,1.63,1.68,294600,1.65,1.69,1.63,1.68,294600,0.0,1.0
2009-06-26,1.76,1.77,1.66,1.69,280700,1.76,1.77,1.66,1.69,280700,0.0,1.0
2009-06-29,1.75,1.81,1.72,1.78,121000,1.75,1.81,1.72,1.78,121000,0.0,1.0
2009-06-30,1.72,1.84,1.69,1.84,193900,1.72,1.84,1.69,1.84,193900,0.0,1.0
2009-07-01,1.75,1.8,1.67,1.79,115700,1.75,1.8,1.67,1.79,115700,0.0,1.0
2009-07-02,1.72,1.76,1.64,1.72,140500,1.72,1.76,1.64,1.72,140500,0.0,1.0
2009-07-06,1.6,1.72,1.57,1.71,215100,1.6,1.72,1.57,1.71,215100,0.0,1.0
2009-07-07,1.53,1.6,1.5,1.6,168300,1.53,1.6,1.5,1.6,168300,0.0,1.0
2009-07-08,1.46,1.54,1.43,1.5,346900,1.46,1.54,1.43,1.5,346900,0.0,1.0
2009-07-09,1.52,1.5599,1.47,1.47,156300,1.52,1.5599,1.47,1.47,156300,0.0,1.0
2009-07-10,1.52,1.66,1.43,1.66,142700,1.52,1.66,1.43,1.66,142700,0.0,1.0
2009-07-13,1.5999,1.6,1.45,1.51,159600,1.5999,1.6,1.45,1.51,159600,0.0,1.0
2009-07-14,1.62,1.65,1.59,1.65,162600,1.62,1.65,1.59,1.65,162600,0.0,1.0
2009-07-15,1.85,1.99,1.67,1.67,367500,1.85,1.99,1.67,1.67,367500,0.0,1.0
2009-07-16,1.9099,1.95,1.74,1.77,257800,1.9099,1.95,1.74,1.77,257800,0.0,1.0
2009-07-17,1.9,1.92,1.82,1.83,177800,1.9,1.92,1.82,1.83,177800,0.0,1.0
2009-07-20,1.96,1.99,1.93,1.95,219600,1.96,1.99,1.93,1.95,219600,0.0,1.0
2009-07-21,1.85,2.0,1.8,1.97,344200,1.85,2.0,1.8,1.97,344200,0.0,1.0
2009-07-22,1.9,1.917,1.8,1.82,230100,1.9,1.917,1.8,1.82,230100,0.0,1.0
2009-07-23,1.88,1.98,1.8703,1.97,270800,1.88,1.98,1.8703,1.97,270800,0.0,1.0
2009-07-24,1.9,1.92,1.88,1.92,69100,1.9,1.92,1.88,1.92,69100,0.0,1.0
2009-07-27,1.92,1.96,1.88,1.9,188000,1.92,1.96,1.88,1.9,188000,0.0,1.0
2009-07-28,1.87,1.92,1.8,1.92,159800,1.87,1.92,1.8,1.92,159800,0.0,1.0
2009-07-29,1.75,1.82,1.75,1.82,198600,1.75,1.82,1.75,1.82,198600,0.0,1.0
2009-07-30,1.85,1.9,1.8,1.84,150900,1.85,1.9,1.8,1.84,150900,0.0,1.0
2009-07-31,1.9266,1.93,1.85,1.88,244000,1.9266,1.93,1.85,1.88,244000,0.0,1.0
2009-08-03,2.07,2.1,1.97,2.0,506800,2.07,2.1,1.97,2.0,506800,0.0,1.0
2009-08-04,2.07,2.1,1.99,2.04,388800,2.07,2.1,1.99,2.04,388800,0.0,1.0
2009-08-05,2.07,2.08,1.99,2.08,272100,2.07,2.08,1.99,2.08,272100,0.0,1.0
2009-08-06,2.06,2.12,2.05,2.1,404700,2.06,2.12,2.05,2.1,404700,0.0,1.0
2009-08-07,2.06,2.14,2.03,2.11,248000,2.06,2.14,2.03,2.11,248000,0.0,1.0
2009-08-10,1.99,2.07,1.97,2.0,215500,1.99,2.07,1.97,2.0,215500,0.0,1.0
2009-08-11,1.93,2.02,1.87,2.02,309000,1.93,2.02,1.87,2.02,309000,0.0,1.0
2009-08-12,1.98,1.99,1.88,1.88,152200,1.98,1.99,1.88,1.88,152200,0.0,1.0
2009-08-13,2.04,2.12,2.02,2.02,301900,2.04,2.12,2.02,2.02,301900,0.0,1.0
2009-08-14,1.98,2.0785,1.92,2.03,211200,1.98,2.0785,1.92,2.03,211200,0.0,1.0
2009-08-17,1.82,1.88,1.75,1.88,461800,1.82,1.88,1.75,1.88,461800,0.0,1.0
2009-08-18,1.87,1.9,1.82,1.82,187500,1.87,1.9,1.82,1.82,187500,0.0,1.0
2009-08-19,1.93,1.95,1.8,1.8,151200,1.93,1.95,1.8,1.8,151200,0.0,1.0
2009-08-20,1.94,1.95,1.91,1.95,80600,1.94,1.95,1.91,1.95,80600,0.0,1.0
2009-08-21,1.99,2.02,1.96,2.0,204900,1.99,2.02,1.96,2.0,204900,0.0,1.0
2009-08-24,2.0,2.05,1.96,2.01,193200,2.0,2.05,1.96,2.01,193200,0.0,1.0
2009-08-25,2.03,2.06,1.98,2.06,174500,2.03,2.06,1.98,2.06,174500,0.0,1.0
2009-08-26,2.0,2.03,1.92,2.03,166300,2.0,2.03,1.92,2.03,166300,0.0,1.0
2009-08-27,2.01,2.05,1.92,2.05,143700,2.01,2.05,1.92,2.05,143700,0.0,1.0
2009-08-28,2.06,2.09,2.0,2.05,290600,2.06,2.09,2.0,2.05,290600,0.0,1.0
2009-08-31,2.09,2.1,1.99,2.05,169300,2.09,2.1,1.99,2.05,169300,0.0,1.0
2009-09-01,2.02,2.15,1.97,2.14,410000,2.02,2.15,1.97,2.14,410000,0.0,1.0
2009-09-02,2.22,2.23,2.01,2.07,611600,2.22,2.23,2.01,2.07,611600,0.0,1.0
2009-09-03,2.39,2.4,2.2,2.28,869900,2.39,2.4,2.2,2.28,869900,0.0,1.0
2009-09-04,2.46,2.48,2.29,2.39,440000,2.46,2.48,2.29,2.39,440000,0.0,1.0
2009-09-08,2.54,2.68,2.5,2.59,793000,2.54,2.68,2.5,2.59,793000,0.0,1.0
2009-09-09,2.54,2.79,2.5,2.54,983600,2.54,2.79,2.5,2.54,983600,0.0,1.0
2009-09-10,2.72,2.72,2.5,2.54,442600,2.72,2.72,2.5,2.54,442600,0.0,1.0
2009-09-11,2.84,2.97,2.8,2.8,1058900,2.84,2.97,2.8,2.8,1058900,0.0,1.0
2009-09-14,2.68,2.8,2.55,2.76,737900,2.68,2.8,2.55,2.76,737900,0.0,1.0
2009-09-15,2.84,2.85,2.64,2.73,642100,2.84,2.85,2.64,2.73,642100,0.0,1.0
2009-09-16,3.21,3.29,2.85,2.96,1460100,3.21,3.29,2.85,2.96,1460100,0.0,1.0
2009-09-17,2.87,3.01,2.82,3.01,1925100,2.87,3.01,2.82,3.01,1925100,0.0,1.0
2009-09-18,2.91,2.97,2.65,2.97,967300,2.91,2.97,2.65,2.97,967300,0.0,1.0
2009-09-21,2.77,2.86,2.67,2.86,725400,2.77,2.86,2.67,2.86,725400,0.0,1.0
2009-09-22,2.86,3.03,2.82,2.97,1041300,2.86,3.03,2.82,2.97,1041300,0.0,1.0
2009-09-23,2.7501,2.96,2.74,2.96,754100,2.7501,2.96,2.74,2.96,754100,0.0,1.0
2009-09-24,2.6,2.9,2.56,2.9,832300,2.6,2.9,2.56,2.9,832300,0.0,1.0
2009-09-25,2.49,2.56,2.42,2.51,842200,2.49,2.56,2.42,2.51,842200,0.0,1.0
2009-09-28,2.54,2.67,2.51,2.59,634100,2.54,2.67,2.51,2.59,634100,0.0,1.0
2009-09-29,2.74,2.74,2.5,2.51,621100,2.74,2.74,2.5,2.51,621100,0.0,1.0
2009-09-30,2.8,2.87,2.73,2.87,858400,2.8,2.87,2.73,2.87,858400,0.0,1.0
2009-10-01,2.63,2.84,2.6,2.77,594400,2.63,2.84,2.6,2.77,594400,0.0,1.0
2009-10-02,2.62,2.73,2.53,2.57,704900,2.62,2.73,2.53,2.57,704900,0.0,1.0
2009-10-05,2.7499,2.78,2.62,2.75,431200,2.7499,2.78,2.62,2.75,431200,0.0,1.0
2009-10-06,3.0,3.03,2.83,2.89,1772700,3.0,3.03,2.83,2.89,1772700,0.0,1.0
2009-10-07,2.97,3.0,2.85,3.0,901100,2.97,3.0,2.85,3.0,901100,0.0,1.0
2009-10-08,3.03,3.08,2.95,3.03,1134200,3.03,3.08,2.95,3.03,1134200,0.0,1.0
2009-10-09,3.02,3.06,2.94,2.95,420900,3.02,3.06,2.94,2.95,420900,0.0,1.0
2009-10-12,3.1,3.23,3.03,3.12,770000,3.1,3.23,3.03,3.12,770000,0.0,1.0
2009-10-13,3.1699,3.23,3.03,3.16,685700,3.1699,3.23,3.03,3.16,685700,0.0,1.0
2009-10-14,3.18,3.29,3.11,3.25,591200,3.18,3.29,3.11,3.25,591200,0.0,1.0
2009-10-15,3.02,3.14,3.0,3.0,719500,3.02,3.14,3.0,3.0,719500,0.0,1.0
2009-10-16,3.06,3.09,2.95,2.97,382100,3.06,3.09,2.95,2.97,382100,0.0,1.0
2009-10-19,3.1,3.2,3.01,3.2,414100,3.1,3.2,3.01,3.2,414100,0.0,1.0
2009-10-20,2.96,3.1,2.9,3.1,542500,2.96,3.1,2.9,3.1,542500,0.0,1.0
2009-10-21,3.01,3.12,2.87,3.01,593900,3.01,3.12,2.87,3.01,593900,0.0,1.0
2009-10-22,2.89,3.05,2.84,3.05,804600,2.89,3.05,2.84,3.05,804600,0.0,1.0
2009-10-23,2.97,3.08,2.91,3.08,478000,2.97,3.08,2.91,3.08,478000,0.0,1.0
2009-10-26,2.75,3.04,2.6715,2.86,717800,2.75,3.04,2.6715,2.86,717800,0.0,1.0
2009-10-27,2.66,2.79,2.59,2.61,577400,2.66,2.79,2.59,2.61,577400,0.0,1.0
2009-10-28,2.46,2.65,2.42,2.61,704800,2.46,2.65,2.42,2.61,704800,0.0,1.0
2009-10-29,2.78,2.83,2.59,2.6,780400,2.78,2.83,2.59,2.6,780400,0.0,1.0
2009-10-30,2.6699,2.85,2.5,2.77,587300,2.6699,2.85,2.5,2.77,587300,0.0,1.0
2009-11-02,2.75,2.99,2.65,2.7,561700,2.75,2.99,2.65,2.7,561700,0.0,1.0
2009-11-03,2.99,3.04,2.66,2.74,907600,2.99,3.04,2.66,2.74,907600,0.0,1.0
2009-11-04,3.15,3.29,3.01,3.08,1465300,3.15,3.29,3.01,3.08,1465300,0.0,1.0
2009-11-05,3.18,3.27,3.1101,3.26,537200,3.18,3.27,3.1101,3.26,537200,0.0,1.0
2009-11-06,3.18,3.28,3.12,3.19,382400,3.18,3.28,3.12,3.19,382400,0.0,1.0
2009-11-09,3.34,3.42,3.29,3.33,929400,3.34,3.42,3.29,3.33,929400,0.0,1.0
2009-11-10,3.23,3.37,3.15,3.37,569700,3.23,3.37,3.15,3.37,569700,0.0,1.0
2009-11-11,3.27,3.45,3.21,3.44,688900,3.27,3.45,3.21,3.44,688900,0.0,1.0
2009-11-12,3.11,3.32,3.06,3.32,686300,3.11,3.32,3.06,3.32,686300,0.0,1.0
2009-11-13,3.23,3.23,3.07,3.07,541900,3.23,3.23,3.07,3.07,541900,0.0,1.0
2009-11-16,3.31,3.4,3.25,3.25,982100,3.31,3.4,3.25,3.25,982100,0.0,1.0
2009-11-17,3.44,3.45,3.25,3.29,689200,3.44,3.45,3.25,3.29,689200,0.0,1.0
2009-11-18,3.66,3.75,3.5,3.53,1411400,3.66,3.75,3.5,3.53,1411400,0.0,1.0
2009-11-19,3.69,3.71,3.5,3.6,646200,3.69,3.71,3.5,3.6,646200,0.0,1.0
2009-11-20,3.71,3.73,3.6,3.61,697500,3.71,3.73,3.6,3.61,697500,0.0,1.0
2009-11-23,3.6,4.0,3.5,3.97,1382200,3.6,4.0,3.5,3.97,1382200,0.0,1.0
2009-11-24,3.73,3.75,3.52,3.6,600400,3.73,3.75,3.52,3.6,600400,0.0,1.0
2009-11-25,3.86,3.95,3.75,3.89,947500,3.86,3.95,3.75,3.89,947500,0.0,1.0
2009-11-27,3.73,3.82,3.4,3.51,1317600,3.73,3.82,3.4,3.51,1317600,0.0,1.0
2009-11-30,3.74,3.9,3.66,3.79,954700,3.74,3.9,3.66,3.79,954700,0.0,1.0
2009-12-01,3.95,3.95,3.8301,3.9,739600,3.95,3.95,3.8301,3.9,739600,0.0,1.0
2009-12-02,3.88,3.97,3.8398,3.96,799400,3.88,3.97,3.8398,3.96,799400,0.0,1.0
2009-12-03,3.78,3.88,3.66,3.86,716100,3.78,3.88,3.66,3.86,716100,0.0,1.0
2009-12-04,3.59,3.7,3.47,3.62,907900,3.59,3.7,3.47,3.62,907900,0.0,1.0
2009-12-07,3.41,3.5599,3.3,3.5,726000,3.41,3.5599,3.3,3.5,726000,0.0,1.0
2009-12-08,3.28,3.42,3.21,3.28,645000,3.28,3.42,3.21,3.28,645000,0.0,1.0
2009-12-09,3.4,3.53,3.31,3.41,806600,3.4,3.53,3.31,3.41,806600,0.0,1.0
2009-12-10,3.59,3.62,3.38,3.41,635300,3.59,3.62,3.38,3.41,635300,0.0,1.0
2009-12-11,3.55,3.71,3.43,3.69,552800,3.55,3.71,3.43,3.69,552800,0.0,1.0
2009-12-14,3.69,3.69,3.55,3.59,384900,3.69,3.69,3.55,3.59,384900,0.0,1.0
2009-12-15,3.8,3.8,3.65,3.7,919600,3.8,3.8,3.65,3.7,919600,0.0,1.0
2009-12-16,3.8,3.88,3.75,3.87,796000,3.8,3.88,3.75,3.87,796000,0.0,1.0
2009-12-17,3.75,3.85,3.6,3.78,618200,3.75,3.85,3.6,3.78,618200,0.0,1.0
2009-12-18,4.16,4.16,3.59,3.7106,1198500,4.16,4.16,3.59,3.7106,1198500,0.0,1.0
2009-12-21,3.82,4.06,3.78,4.0,803400,3.82,4.06,3.78,4.0,803400,0.0,1.0
2009-12-22,3.68,3.87,3.62,3.87,579400,3.68,3.87,3.62,3.87,579400,0.0,1.0
2009-12-23,3.78,3.81,3.46,3.67,1065200,3.78,3.81,3.46,3.67,1065200,0.0,1.0
2009-12-24,3.85,3.89,3.7801,3.85,225600,3.85,3.89,3.7801,3.85,225600,0.0,1.0
2009-12-28,3.86,3.98,3.85,3.85,223600,3.86,3.98,3.85,3.85,223600,0.0,1.0
2009-12-29,3.71,3.91,3.71,3.9,250800,3.71,3.91,3.71,3.9,250800,0.0,1.0
2009-12-30,3.71,3.73,3.59,3.71,222000,3.71,3.73,3.59,3.71,222000,0.0,1.0
2009-12-31,3.64,3.77,3.62,3.75,281400,3.64,3.77,3.62,3.75,281400,0.0,1.0
2010-01-04,3.89,3.92,3.75,3.89,564300,3.89,3.92,3.75,3.89,564300,0.0,1.0
2010-01-05,4.06,4.09,3.8801,3.91,777200,4.06,4.09,3.8801,3.91,777200,0.0,1.0
2010-01-06,4.21,4.25,4.11,4.12,589000,4.21,4.25,4.11,4.12,589000,0.0,1.0
2010-01-07,4.27,4.3,4.12,4.22,623000,4.27,4.3,4.12,4.22,623000,0.0,1.0
2010-01-08,4.28,4.37,4.14,4.3,517900,4.28,4.37,4.14,4.3,517900,0.0,1.0
2010-01-11,4.22,4.48,4.21,4.48,678500,4.22,4.48,4.21,4.48,678500,0.0,1.0
2010-01-12,3.97,4.27,3.96,4.24,691900,3.97,4.27,3.96,4.24,691900,0.0,1.0
2010-01-13,4.28,4.32,3.98,3.99,958100,4.28,4.32,3.98,3.99,958100,0.0,1.0
2010-01-14,4.28,4.4,4.18,4.4,448400,4.28,4.4,4.18,4.4,448400,0.0,1.0
2010-01-15,4.16,4.27,4.1,4.26,479000,4.16,4.27,4.1,4.26,479000,0.0,1.0
2010-01-19,4.21,4.25,4.121,4.25,419900,4.21,4.25,4.121,4.25,419900,0.0,1.0
2010-01-20,3.96,4.11,3.95,4.1,837600,3.96,4.11,3.95,4.1,837600,0.0,1.0
2010-01-21,3.7,3.95,3.61,3.95,1074700,3.7,3.95,3.61,3.95,1074700,0.0,1.0
2010-01-22,3.588,3.66,3.44,3.6,1007800,3.588,3.66,3.44,3.6,1007800,0.0,1.0
2010-01-25,3.47,3.67,3.35,3.58,686800,3.47,3.67,3.35,3.58,686800,0.0,1.0
2010-01-26,3.53,3.59,3.31,3.41,680400,3.53,3.59,3.31,3.41,680400,0.0,1.0
2010-01-27,3.41,3.5799,3.33,3.55,614200,3.41,3.5799,3.33,3.55,614200,0.0,1.0
2010-01-28,3.37,3.49,3.23,3.45,682200,3.37,3.49,3.23,3.45,682200,0.0,1.0
2010-01-29,3.15,3.34,3.11,3.31,803700,3.15,3.34,3.11,3.31,803700,0.0,1.0
2010-02-01,3.52,3.58,3.09,3.23,981400,3.52,3.58,3.09,3.23,981400,0.0,1.0
2010-02-02,3.55,3.7,3.52,3.64,700800,3.55,3.7,3.52,3.64,700800,0.0,1.0
2010-02-03,3.48,3.57,3.34,3.52,628100,3.48,3.57,3.34,3.52,628100,0.0,1.0
2010-02-04,3.11,3.37,3.01,3.37,1270400,3.11,3.37,3.01,3.37,1270400,0.0,1.0
2010-02-05,3.32,3.35,2.86,3.06,1193900,3.32,3.35,2.86,3.06,1193900,0.0,1.0
2010-02-08,3.15,3.45,3.12,3.45,729400,3.15,3.45,3.12,3.45,729400,0.0,1.0
2010-02-09,3.3,3.34,3.18,3.18,639600,3.3,3.34,3.18,3.18,639600,0.0,1.0
2010-02-10,3.35,3.35,3.18,3.34,353800,3.35,3.35,3.18,3.34,353800,0.0,1.0
2010-02-11,3.48,3.5,3.35,3.45,498300,3.48,3.5,3.35,3.45,498300,0.0,1.0
2010-02-12,3.37,3.4,3.13,3.24,517300,3.37,3.4,3.13,3.24,517300,0.0,1.0
2010-02-16,3.5895,3.62,3.41,3.47,718800,3.5895,3.62,3.41,3.47,718800,0.0,1.0
2010-02-17,3.49,3.65,3.48,3.63,472400,3.49,3.65,3.48,3.63,472400,0.0,1.0
2010-02-18,3.4,3.52,3.4,3.5,355400,3.4,3.52,3.4,3.5,355400,0.0,1.0
2010-02-19,3.33,3.44,3.25,3.38,494900,3.33,3.44,3.25,3.38,494900,0.0,1.0
2010-02-22,3.33,3.44,3.33,3.34,261400,3.33,3.44,3.33,3.34,261400,0.0,1.0
2010-02-23,3.1899,3.32,3.18,3.31,331600,3.1899,3.32,3.18,3.31,331600,0.0,1.0
2010-02-24,3.1,3.2,3.1,3.15,250100,3.1,3.2,3.1,3.15,250100,0.0,1.0
2010-02-25,3.23,3.28,3.01,3.08,606200,3.23,3.28,3.01,3.08,606200,0.0,1.0
2010-02-26,3.28,3.34,3.21,3.25,264100,3.28,3.34,3.21,3.25,264100,0.0,1.0
2010-03-01,3.3,3.38,3.23,3.28,224200,3.3,3.38,3.23,3.28,224200,0.0,1.0
2010-03-02,3.46,3.54,3.34,3.39,566900,3.46,3.54,3.34,3.39,566900,0.0,1.0
2010-03-03,3.56,3.68,3.49,3.5,733400,3.56,3.68,3.49,3.5,733400,0.0,1.0
2010-03-04,3.61,3.66,3.47,3.56,587400,3.61,3.66,3.47,3.56,587400,0.0,1.0
2010-03-05,3.71,3.8,3.6399,3.66,394900,3.71,3.8,3.6399,3.66,394900,0.0,1.0
2010-03-08,3.6,3.8,3.6,3.71,392700,3.6,3.8,3.6,3.71,392700,0.0,1.0
2010-03-09,3.59,3.6,3.48,3.48,378000,3.59,3.6,3.48,3.48,378000,0.0,1.0
2010-03-10,3.43,3.65,3.41,3.65,560700,3.43,3.65,3.41,3.65,560700,0.0,1.0
2010-03-11,3.49,3.52,3.34,3.39,298200,3.49,3.52,3.34,3.39,298200,0.0,1.0
2010-03-12,3.47,3.58,3.41,3.57,247400,3.47,3.58,3.41,3.57,247400,0.0,1.0
2010-03-15,3.3195,3.48,3.28,3.48,357800,3.3195,3.48,3.28,3.48,357800,0.0,1.0
2010-03-16,3.3,3.5,3.28,3.44,765200,3.3,3.5,3.28,3.44,765200,0.0,1.0
2010-03-17,3.27,3.36,3.27,3.3,416500,3.27,3.36,3.27,3.3,416500,0.0,1.0
2010-03-18,3.22,3.37,3.18,3.37,530700,3.22,3.37,3.18,3.37,530700,0.0,1.0
2010-03-19,3.15,3.25,3.1201,3.25,808600,3.15,3.25,3.1201,3.25,808600,0.0,1.0
2010-03-22,3.24,3.25,3.07,3.07,346400,3.24,3.25,3.07,3.07,346400,0.0,1.0
2010-03-23,3.34,3.36,3.18,3.25,451000,3.34,3.36,3.18,3.25,451000,0.0,1.0
2010-03-24,3.16,3.32,3.13,3.32,560800,3.16,3.32,3.13,3.32,560800,0.0,1.0
2010-03-25,3.22,3.24,3.08,3.18,985000,3.22,3.24,3.08,3.18,985000,0.0,1.0
2010-03-26,3.27,3.36,3.22,3.23,658300,3.27,3.36,3.22,3.23,658300,0.0,1.0
2010-03-29,3.28,3.35,3.27,3.34,306600,3.28,3.35,3.27,3.34,306600,0.0,1.0
2010-03-30,3.23,3.3,3.19,3.3,259000,3.23,3.3,3.19,3.3,259000,0.0,1.0
2010-03-31,3.21,3.3,3.16,3.29,319000,3.21,3.3,3.16,3.29,319000,0.0,1.0
2010-04-01,3.2601,3.31,3.25,3.25,425300,3.2601,3.31,3.25,3.25,425300,0.0,1.0
2010-04-05,3.31,3.36,3.27,3.35,550200,3.31,3.36,3.27,3.35,550200,0.0,1.0
2010-04-06,3.31,3.37,3.25,3.25,369300,3.31,3.37,3.25,3.25,369300,0.0,1.0
2010-04-07,3.45,3.49,3.339,3.35,892900,3.45,3.49,3.339,3.35,892900,0.0,1.0
2010-04-08,3.46,3.48,3.33,3.44,423600,3.46,3.48,3.33,3.44,423600,0.0,1.0
2010-04-09,3.6,3.67,3.49,3.51,1023300,3.6,3.67,3.49,3.51,1023300,0.0,1.0
2010-04-12,3.63,3.74,3.6,3.65,779600,3.63,3.74,3.6,3.65,779600,0.0,1.0
2010-04-13,3.55,3.67,3.46,3.67,490800,3.55,3.67,3.46,3.67,490800,0.0,1.0
2010-04-14,3.7,3.74,3.62,3.66,555900,3.7,3.74,3.62,3.66,555900,0.0,1.0
2010-04-15,3.61,3.72,3.6,3.7,300400,3.61,3.72,3.6,3.7,300400,0.0,1.0
2010-04-16,3.5,3.6,3.36,3.53,857400,3.5,3.6,3.36,3.53,857400,0.0,1.0
2010-04-19,3.48,3.5,3.36,3.47,405000,3.48,3.5,3.36,3.47,405000,0.0,1.0
2010-04-20,3.55,3.6,3.49,3.49,321500,3.55,3.6,3.49,3.49,321500,0.0,1.0
2010-04-21,3.51,3.62,3.44,3.62,575400,3.51,3.62,3.44,3.62,575400,0.0,1.0
2010-04-22,3.54,3.54,3.41,3.47,147000,3.54,3.54,3.41,3.47,147000,0.0,1.0
2010-04-23,3.57,3.63,3.42,3.5,526000,3.57,3.63,3.42,3.5,526000,0.0,1.0
2010-04-26,3.67,3.7,3.619,3.63,503400,3.67,3.7,3.619,3.63,503400,0.0,1.0
2010-04-27,3.68,3.73,3.58,3.58,619000,3.68,3.73,3.58,3.58,619000,0.0,1.0
2010-04-28,3.73,3.83,3.65,3.68,572000,3.73,3.83,3.65,3.68,572000,0.0,1.0
2010-04-29,3.8,3.85,3.69,3.73,659300,3.8,3.85,3.69,3.73,659300,0.0,1.0
2010-04-30,3.91,4.02,3.82,3.84,921000,3.91,4.02,3.82,3.84,921000,0.0,1.0
2010-05-03,3.89,4.02,3.85,3.93,641500,3.89,4.02,3.85,3.93,641500,0.0,1.0
2010-05-04,3.78,3.92,3.46,3.85,1080700,3.78,3.92,3.46,3.85,1080700,0.0,1.0
2010-05-05,3.61,3.75,3.48,3.62,706500,3.61,3.75,3.48,3.62,706500,0.0,1.0
2010-05-06,3.68,3.76,3.48,3.67,520100,3.68,3.76,3.48,3.67,520100,0.0,1.0
2010-05-07,3.63,3.72,3.5,3.68,529800,3.63,3.72,3.5,3.68,529800,0.0,1.0
2010-05-10,3.65,3.75,3.52,3.7,754400,3.65,3.75,3.52,3.7,754400,0.0,1.0
2010-05-11,4.0,4.01,3.74,3.74,1494700,4.0,4.01,3.74,3.74,1494700,0.0,1.0
2010-05-12,4.13,4.28,4.05,4.06,1757700,4.13,4.28,4.05,4.06,1757700,0.0,1.0
2010-05-13,4.0,4.24,3.92,4.06,919400,4.0,4.24,3.92,4.06,919400,0.0,1.0
2010-05-14,4.03,4.12,3.861,4.07,743600,4.03,4.12,3.861,4.07,743600,0.0,1.0
2010-05-17,3.96,4.1,3.92,3.97,683500,3.96,4.1,3.92,3.97,683500,0.0,1.0
2010-05-18,3.908,4.02,3.86,3.96,570700,3.908,4.02,3.86,3.96,570700,0.0,1.0
2010-05-19,4.01,4.11,3.81,4.01,2098900,4.01,4.11,3.81,4.01,2098900,0.0,1.0
2010-05-20,3.55,3.95,3.55,3.8,1483800,3.55,3.95,3.55,3.8,1483800,0.0,1.0
2010-05-21,3.42,3.55,3.08,3.43,1585000,3.42,3.55,3.08,3.43,1585000,0.0,1.0
2010-05-24,3.48,3.55,3.43,3.43,381200,3.48,3.55,3.43,3.43,381200,0.0,1.0
2010-05-25,3.44,3.48,3.26,3.4,781100,3.44,3.48,3.26,3.4,781100,0.0,1.0
2010-05-26,3.53,3.68,3.53,3.58,601400,3.53,3.68,3.53,3.58,601400,0.0,1.0
2010-05-27,3.55,3.69,3.55,3.62,627800,3.55,3.69,3.55,3.62,627800,0.0,1.0
2010-05-28,3.57,3.62,3.42,3.55,526900,3.57,3.62,3.42,3.55,526900,0.0,1.0
2010-06-01,3.5,3.7,3.44,3.51,490100,3.5,3.7,3.44,3.51,490100,0.0,1.0
2010-06-02,3.47,3.5,3.38,3.46,469800,3.47,3.5,3.38,3.46,469800,0.0,1.0
2010-06-03,3.45,3.48,3.33,3.47,415800,3.45,3.48,3.33,3.47,415800,0.0,1.0
2010-06-04,3.29,3.39,3.26,3.39,529800,3.29,3.39,3.26,3.39,529800,0.0,1.0
2010-06-07,3.39,3.42,3.22,3.22,372200,3.39,3.42,3.22,3.22,372200,0.0,1.0
2010-06-08,3.44,3.51,3.39,3.4,495800,3.44,3.51,3.39,3.4,495800,0.0,1.0
2010-06-09,3.39,3.46,3.39,3.43,244200,3.39,3.46,3.39,3.43,244200,0.0,1.0
2010-06-10,3.45,3.45,3.34,3.36,171700,3.45,3.45,3.34,3.36,171700,0.0,1.0
2010-06-11,3.44,3.47,3.38,3.43,188700,3.44,3.47,3.38,3.43,188700,0.0,1.0
2010-06-14,3.41,3.53,3.41,3.45,240800,3.41,3.53,3.41,3.45,240800,0.0,1.0
2010-06-15,3.49,3.5,3.41,3.45,311400,3.49,3.5,3.41,3.45,311400,0.0,1.0
2010-06-16,3.44,3.54,3.44,3.52,256000,3.44,3.54,3.44,3.52,256000,0.0,1.0
2010-06-17,3.52,3.55,3.47,3.52,426700,3.52,3.55,3.47,3.52,426700,0.0,1.0
2010-06-18,3.6,3.74,3.57,3.6,1026100,3.6,3.74,3.57,3.6,1026100,0.0,1.0
2010-06-21,3.51,3.7609,3.51,3.73,457200,3.51,3.7609,3.51,3.73,457200,0.0,1.0
2010-06-22,3.51,3.63,3.5,3.55,259600,3.51,3.63,3.5,3.55,259600,0.0,1.0
2010-06-23,3.62,3.62,3.4,3.48,278500,3.62,3.62,3.4,3.48,278500,0.0,1.0
2010-06-24,3.6,3.65,3.55,3.64,272500,3.6,3.65,3.55,3.64,272500,0.0,1.0
2010-06-25,3.68,3.7,3.64,3.65,296800,3.68,3.7,3.64,3.65,296800,0.0,1.0
2010-06-28,3.61,3.79,3.57,3.73,429100,3.61,3.79,3.57,3.73,429100,0.0,1.0
2010-06-29,3.46,3.5501,3.42,3.53,346100,3.46,3.5501,3.42,3.53,346100,0.0,1.0
2010-06-30,3.38,3.53,3.38,3.49,277200,3.38,3.53,3.38,3.49,277200,0.0,1.0
2010-07-01,3.11,3.42,3.11,3.34,733300,3.11,3.42,3.11,3.34,733300,0.0,1.0
2010-07-02,3.17,3.24,3.15,3.24,381300,3.17,3.24,3.15,3.24,381300,0.0,1.0
2010-07-06,3.09,3.2,3.08,3.16,324300,3.09,3.2,3.08,3.16,324300,0.0,1.0
2010-07-07,3.36,3.38,3.07,3.1,435100,3.36,3.38,3.07,3.1,435100,0.0,1.0
2010-07-08,3.45,3.49,3.29,3.38,282300,3.45,3.49,3.29,3.38,282300,0.0,1.0
2010-07-09,3.57,3.62,3.43,3.49,541300,3.57,3.62,3.43,3.49,541300,0.0,1.0
2010-07-12,3.44,3.59,3.43,3.56,196500,3.44,3.59,3.43,3.56,196500,0.0,1.0
2010-07-13,3.5,3.57,3.49,3.55,264100,3.5,3.57,3.49,3.55,264100,0.0,1.0
2010-07-14,3.43,3.52,3.38,3.47,255400,3.43,3.52,3.38,3.47,255400,0.0,1.0
2010-07-15,3.47,3.48,3.38,3.45,204100,3.47,3.48,3.38,3.45,204100,0.0,1.0
2010-07-16,3.28,3.44,3.28,3.41,212800,3.28,3.44,3.28,3.41,212800,0.0,1.0
2010-07-19,3.21,3.3,3.14,3.3,375500,3.21,3.3,3.14,3.3,375500,0.0,1.0
2010-07-20,3.33,3.34,3.14,3.23,204500,3.33,3.34,3.14,3.23,204500,0.0,1.0
2010-07-21,3.27,3.39,3.26,3.37,191900,3.27,3.39,3.26,3.37,191900,0.0,1.0
2010-07-22,3.32,3.42,3.28,3.28,154900,3.32,3.42,3.28,3.28,154900,0.0,1.0
2010-07-23,3.33,3.38,3.29,3.31,159300,3.33,3.38,3.29,3.31,159300,0.0,1.0
2010-07-26,3.38,3.4,3.29,3.29,168700,3.38,3.4,3.29,3.29,168700,0.0,1.0
2010-07-27,3.36,3.3899,3.25,3.36,286500,3.36,3.3899,3.25,3.36,286500,0.0,1.0
2010-07-28,3.32,3.38,3.31,3.32,144800,3.32,3.38,3.31,3.32,144800,0.0,1.0
2010-07-29,3.27,3.36,3.26,3.3,228200,3.27,3.36,3.26,3.3,228200,0.0,1.0
2010-07-30,3.32,3.34,3.2,3.2,214800,3.32,3.34,3.2,3.2,214800,0.0,1.0
2010-08-02,3.29,3.38,3.26,3.33,255600,3.29,3.38,3.26,3.33,255600,0.0,1.0
2010-08-03,3.35,3.38,3.23,3.29,192400,3.35,3.38,3.23,3.29,192400,0.0,1.0
2010-08-04,3.54,3.54,3.39,3.4,308900,3.54,3.54,3.39,3.4,308900,0.0,1.0
2010-08-05,3.56,3.6,3.4901,3.58,302000,3.56,3.6,3.4901,3.58,302000,0.0,1.0
2010-08-06,3.51,3.6,3.5,3.59,298700,3.51,3.6,3.5,3.59,298700,0.0,1.0
2010-08-09,3.42,3.53,3.42,3.53,194300,3.42,3.53,3.42,3.53,194300,0.0,1.0
2010-08-10,3.35,3.4,3.31,3.4,242000,3.35,3.4,3.31,3.4,242000,0.0,1.0
2010-08-11,3.23,3.37,3.22,3.3,265300,3.23,3.37,3.22,3.3,265300,0.0,1.0
2010-08-12,3.31,3.35,3.22,3.22,274600,3.31,3.35,3.22,3.22,274600,0.0,1.0
2010-08-13,3.26,3.35,3.22,3.32,167500,3.26,3.35,3.22,3.32,167500,0.0,1.0
2010-08-16,3.34,3.39,3.31,3.31,247900,3.34,3.39,3.31,3.31,247900,0.0,1.0
2010-08-17,3.44,3.47,3.37,3.42,195000,3.44,3.47,3.37,3.42,195000,0.0,1.0
2010-08-18,3.34,3.48,3.34,3.4,288600,3.34,3.48,3.34,3.4,288600,0.0,1.0
2010-08-19,3.32,3.42,3.28,3.4,227100,3.32,3.42,3.28,3.4,227100,0.0,1.0
2010-08-20,3.29,3.31,3.2399,3.28,188200,3.29,3.31,3.2399,3.28,188200,0.0,1.0
2010-08-23,3.17,3.31,3.16,3.26,467800,3.17,3.31,3.16,3.26,467800,0.0,1.0
2010-08-24,3.16,3.24,3.1,3.11,540200,3.16,3.24,3.1,3.11,540200,0.0,1.0
2010-08-25,3.27,3.3,3.18,3.21,573100,3.27,3.3,3.18,3.21,573100,0.0,1.0
2010-08-26,3.33,3.4,3.26,3.26,493100,3.33,3.4,3.26,3.26,493100,0.0,1.0
2010-08-27,3.5,3.5,3.34,3.39,406100,3.5,3.5,3.34,3.39,406100,0.0,1.0
2010-08-30,3.52,3.61,3.52,3.52,363200,3.52,3.61,3.52,3.52,363200,0.0,1.0
2010-08-31,3.6,3.64,3.5695,3.6,489600,3.6,3.64,3.5695,3.6,489600,0.0,1.0
2010-09-01,3.63,3.69,3.58,3.65,413300,3.63,3.69,3.58,3.65,413300,0.0,1.0
2010-09-02,3.81,3.81,3.61,3.68,642600,3.81,3.81,3.61,3.68,642600,0.0,1.0
2010-09-03,3.89,3.94,3.72,3.83,462300,3.89,3.94,3.72,3.83,462300,0.0,1.0
2010-09-07,3.98,4.07,3.92,3.97,702000,3.98,4.07,3.92,3.97,702000,0.0,1.0
2010-09-08,3.94,4.08,3.86,4.05,518500,3.94,4.08,3.86,4.05,518500,0.0,1.0
2010-09-09,3.83,4.0,3.72,3.92,704300,3.83,4.0,3.72,3.92,704300,0.0,1.0
2010-09-10,3.89,3.93,3.74,3.8,536600,3.89,3.93,3.74,3.8,536600,0.0,1.0
2010-09-13,4.0,4.01,3.9,3.91,482600,4.0,4.01,3.9,3.91,482600,0.0,1.0
2010-09-14,4.11,4.15,4.01,4.05,878800,4.11,4.15,4.01,4.05,878800,0.0,1.0
2010-09-15,4.115,4.18,4.07,4.13,476200,4.115,4.18,4.07,4.13,476200,0.0,1.0
2010-09-16,4.23,4.25,4.08,4.15,690400,4.23,4.25,4.08,4.15,690400,0.0,1.0
2010-09-17,4.17,4.29,4.1,4.27,587500,4.17,4.29,4.1,4.27,587500,0.0,1.0
2010-09-20,4.07,4.29,4.02,4.27,786700,4.07,4.29,4.02,4.27,786700,0.0,1.0
2010-09-21,4.1,4.11,3.8,4.01,1295400,4.1,4.11,3.8,4.01,1295400,0.0,1.0
2010-09-22,4.09,4.23,4.04,4.2,679400,4.09,4.23,4.04,4.2,679400,0.0,1.0
2010-09-23,4.0,4.14,3.93,4.14,614800,4.0,4.14,3.93,4.14,614800,0.0,1.0
2010-09-24,4.06,4.12,3.99,4.07,661900,4.06,4.12,3.99,4.07,661900,0.0,1.0
2010-09-27,3.99,4.14,3.91,4.09,556400,3.99,4.14,3.91,4.09,556400,0.0,1.0
2010-09-28,4.02,4.09,3.8601,3.93,889300,4.02,4.09,3.8601,3.93,889300,0.0,1.0
2010-09-29,4.05,4.08,3.96,4.02,546800,4.05,4.08,3.96,4.02,546800,0.0,1.0
2010-09-30,4.03,4.1,3.9296,4.07,618200,4.03,4.1,3.9296,4.07,618200,0.0,1.0
2010-10-01,4.19,4.19,4.0501,4.09,872800,4.19,4.19,4.0501,4.09,872800,0.0,1.0
2010-10-04,4.09,4.21,4.04,4.13,676900,4.09,4.21,4.04,4.13,676900,0.0,1.0
2010-10-05,4.26,4.3,4.14,4.14,1444000,4.26,4.3,4.14,4.14,1444000,0.0,1.0
2010-10-06,4.49,4.55,4.24,4.3,1566900,4.49,4.55,4.24,4.3,1566900,0.0,1.0
2010-10-07,4.31,4.6,4.24,4.59,1570500,4.31,4.6,4.24,4.59,1570500,0.0,1.0
2010-10-08,4.55,4.56,4.3,4.36,914600,4.55,4.56,4.3,4.36,914600,0.0,1.0
2010-10-11,4.59,4.69,4.5,4.54,577100,4.59,4.69,4.5,4.54,577100,0.0,1.0
2010-10-12,4.55,4.68,4.42,4.57,905200,4.55,4.68,4.42,4.57,905200,0.0,1.0
2010-10-13,4.75,4.94,4.69,4.7,1433700,4.75,4.94,4.69,4.7,1433700,0.0,1.0
2010-10-14,4.99,5.1,4.82,4.84,1923400,4.99,5.1,4.82,4.84,1923400,0.0,1.0
2010-10-15,4.86,5.0,4.71,4.95,1292300,4.86,5.0,4.71,4.95,1292300,0.0,1.0
2010-10-18,4.78,4.9,4.68,4.82,912800,4.78,4.9,4.68,4.82,912800,0.0,1.0
2010-10-19,4.4,4.63,4.36,4.6,1534400,4.4,4.63,4.36,4.6,1534400,0.0,1.0
2010-10-20,4.56,4.65,4.46,4.49,814100,4.56,4.65,4.46,4.49,814100,0.0,1.0
2010-10-21,4.41,4.65,4.34,4.57,679800,4.41,4.65,4.34,4.57,679800,0.0,1.0
2010-10-22,4.5,4.53,4.37,4.48,473600,4.5,4.53,4.37,4.48,473600,0.0,1.0
2010-10-25,4.76,4.84,4.63,4.63,979200,4.76,4.84,4.63,4.63,979200,0.0,1.0
2010-10-26,4.73,4.78,4.57,4.66,489000,4.73,4.78,4.57,4.66,489000,0.0,1.0
2010-10-27,4.77,4.77,4.5875,4.69,455200,4.77,4.77,4.5875,4.69,455200,0.0,1.0
2010-10-28,4.81,4.91,4.77,4.83,684000,4.81,4.91,4.77,4.83,684000,0.0,1.0
2010-10-29,4.89,4.9,4.73,4.87,906300,4.89,4.9,4.73,4.87,906300,0.0,1.0
2010-11-01,4.94,4.95,4.63,4.88,1344100,4.94,4.95,4.63,4.88,1344100,0.0,1.0
2010-11-02,4.92,4.99,4.84,4.95,834900,4.92,4.99,4.84,4.95,834900,0.0,1.0
2010-11-03,4.84,4.96,4.7,4.96,1027900,4.84,4.96,4.7,4.96,1027900,0.0,1.0
2010-11-04,5.25,5.28,4.97,5.0,1671100,5.25,5.28,4.97,5.0,1671100,0.0,1.0
2010-11-05,5.87,6.0,5.261,5.27,3066100,5.87,6.0,5.261,5.27,3066100,0.0,1.0
2010-11-08,6.41,6.48,5.92,5.97,3000200,6.41,6.48,5.92,5.97,3000200,0.0,1.0
2010-11-09,5.79,7.16,5.51,6.85,5470900,5.79,7.16,5.51,6.85,5470900,0.0,1.0
2010-11-10,6.76,6.76,5.79,6.35,3795500,6.76,6.76,5.79,6.35,3795500,0.0,1.0
2010-11-11,6.3,6.4,6.06,6.23,3159800,6.3,6.4,6.06,6.23,3159800,0.0,1.0
2010-11-12,6.12,6.27,5.87,6.13,1912100,6.12,6.27,5.87,6.13,1912100,0.0,1.0
2010-11-15,5.81,6.12,5.72,6.11,1439000,5.81,6.12,5.72,6.11,1439000,0.0,1.0
2010-11-16,5.54,5.81,5.35,5.7,2494600,5.54,5.81,5.35,5.7,2494600,0.0,1.0
2010-11-17,5.69,5.78,5.51,5.53,1341500,5.69,5.78,5.51,5.53,1341500,0.0,1.0
2010-11-18,5.93,6.1,5.86,6.09,1446000,5.93,6.1,5.86,6.09,1446000,0.0,1.0
2010-11-19,5.99,6.03,5.72,5.93,1174900,5.99,6.03,5.72,5.93,1174900,0.0,1.0
2010-11-22,6.09,6.1,5.93,6.03,1156600,6.09,6.1,5.93,6.03,1156600,0.0,1.0
2010-11-23,6.07,6.15,5.87,6.02,1733600,6.07,6.15,5.87,6.02,1733600,0.0,1.0
2010-11-24,6.17,6.17,6.0,6.09,773900,6.17,6.17,6.0,6.09,773900,0.0,1.0
2010-11-26,6.04,6.05,5.9,5.99,644100,6.04,6.05,5.9,5.99,644100,0.0,1.0
2010-11-29,6.01,6.1,5.9,6.04,859700,6.01,6.1,5.9,6.04,859700,0.0,1.0
2010-11-30,6.21,6.39,5.99,5.99,3721200,6.21,6.39,5.99,5.99,3721200,0.0,1.0
2010-12-01,6.4,6.5,6.22,6.37,2442800,6.4,6.5,6.22,6.37,2442800,0.0,1.0
2010-12-02,6.46,6.7,6.44,6.49,2142400,6.46,6.7,6.44,6.49,2142400,0.0,1.0
2010-12-03,6.87,6.9,6.6,6.67,2613800,6.87,6.9,6.6,6.67,2613800,0.0,1.0
2010-12-06,7.29,7.3,6.92,6.99,3508300,7.29,7.3,6.92,6.99,3508300,0.0,1.0
2010-12-07,6.94,7.61,6.8,7.55,4172400,6.94,7.61,6.8,7.55,4172400,0.0,1.0
2010-12-08,6.96,6.96,6.46,6.82,2977100,6.96,6.96,6.46,6.82,2977100,0.0,1.0
2010-12-09,7.04,7.14,6.88,7.0,2113900,7.04,7.14,6.88,7.0,2113900,0.0,1.0
2010-12-10,7.11,7.16,6.79,7.0,1697200,7.11,7.16,6.79,7.0,1697200,0.0,1.0
2010-12-13,7.3,7.54,7.21,7.3,2476200,7.3,7.54,7.21,7.3,2476200,0.0,1.0
2010-12-14,7.25,7.45,7.09,7.26,2016700,7.25,7.45,7.09,7.26,2016700,0.0,1.0
2010-12-15,7.06,7.25,6.99,7.09,1396900,7.06,7.25,6.99,7.09,1396900,0.0,1.0
2010-12-16,6.94,7.1,6.76,7.05,1521100,6.94,7.1,6.76,7.05,1521100,0.0,1.0
2010-12-17,6.94,7.03,6.85,6.9,1489200,6.94,7.03,6.85,6.9,1489200,0.0,1.0
2010-12-20,7.03,7.1,6.8,6.99,1092500,7.03,7.1,6.8,6.99,1092500,0.0,1.0
2010-12-21,7.04,7.15,6.98,7.06,766700,7.04,7.15,6.98,7.06,766700,0.0,1.0
2010-12-22,6.75,7.05,6.75,6.99,1207900,6.75,7.05,6.75,6.99,1207900,0.0,1.0
2010-12-23,6.79,6.9,6.52,6.67,1187000,6.79,6.9,6.52,6.67,1187000,0.0,1.0
2010-12-27,6.71,6.86,6.66,6.82,463600,6.71,6.86,6.66,6.82,463600,0.0,1.0
2010-12-28,7.19,7.25,6.78,6.93,2106300,7.19,7.25,6.78,6.93,2106300,0.0,1.0
2010-12-29,7.27,7.49,7.19,7.28,1996800,7.27,7.49,7.19,7.28,1996800,0.0,1.0
2010-12-30,7.22,7.41,7.09,7.32,1025800,7.22,7.41,7.09,7.32,1025800,0.0,1.0
2010-12-31,7.34,7.43,7.18,7.24,1054400,7.34,7.43,7.18,7.24,1054400,0.0,1.0
2011-01-03,7.37,7.69,7.26,7.47,1694100,7.37,7.69,7.26,7.47,1694100,0.0,1.0
2011-01-04,6.88,7.23,6.63,7.21,2975300,6.88,7.23,6.63,7.21,2975300,0.0,1.0
2011-01-05,6.71,6.85,6.48,6.69,1876600,6.71,6.85,6.48,6.69,1876600,0.0,1.0
2011-01-06,6.47,6.79,6.45,6.78,1678400,6.47,6.79,6.45,6.78,1678400,0.0,1.0
2011-01-07,6.54,6.67,6.21,6.35,1682300,6.54,6.67,6.21,6.35,1682300,0.0,1.0
2011-01-10,6.48,6.53,6.37,6.51,1016600,6.48,6.53,6.37,6.51,1016600,0.0,1.0
2011-01-11,6.77,6.84,6.54,6.63,1266900,6.77,6.84,6.54,6.63,1266900,0.0,1.0
2011-01-12,6.68,6.83,6.61,6.76,1063300,6.68,6.83,6.61,6.76,1063300,0.0,1.0
2011-01-13,6.35,6.66,6.29,6.63,1540300,6.35,6.66,6.29,6.63,1540300,0.0,1.0
2011-01-14,6.16,6.28,5.99,6.2,2040600,6.16,6.28,5.99,6.2,2040600,0.0,1.0
2011-01-18,6.36,6.49,6.28,6.37,996000,6.36,6.49,6.28,6.37,996000,0.0,1.0
2011-01-19,6.17,6.6,6.16,6.54,993100,6.17,6.6,6.16,6.54,993100,0.0,1.0
2011-01-20,5.89,6.04,5.74,5.98,1825200,5.89,6.04,5.74,5.98,1825200,0.0,1.0
2011-01-21,5.72,5.98,5.65,5.83,848500,5.72,5.98,5.65,5.83,848500,0.0,1.0
2011-01-24,5.69,5.9,5.65,5.68,953500,5.69,5.9,5.65,5.68,953500,0.0,1.0
2011-01-25,5.84,5.9,5.4,5.65,2144300,5.84,5.9,5.4,5.65,2144300,0.0,1.0
2011-01-26,6.29,6.3,5.78,5.89,1914400,6.29,6.3,5.78,5.89,1914400,0.0,1.0
2011-01-27,5.93,6.429,5.88,6.41,1693600,5.93,6.429,5.88,6.41,1693600,0.0,1.0
2011-01-28,6.26,6.38,5.8,5.93,2113400,6.26,6.38,5.8,5.93,2113400,0.0,1.0
2011-01-31,6.17,6.46,6.06,6.31,1428800,6.17,6.46,6.06,6.31,1428800,0.0,1.0
2011-02-01,6.56,6.611,6.23,6.34,1590800,6.56,6.611,6.23,6.34,1590800,0.0,1.0
2011-02-02,6.48,6.6,6.4,6.53,1022100,6.48,6.6,6.4,6.53,1022100,0.0,1.0
2011-02-03,6.71,6.77,6.3,6.54,1209000,6.71,6.77,6.3,6.54,1209000,0.0,1.0
2011-02-04,6.76,6.95,6.65,6.84,1380300,6.76,6.95,6.65,6.84,1380300,0.0,1.0
2011-02-07,6.82,7.05,6.78,6.86,1400900,6.82,7.05,6.78,6.86,1400900,0.0,1.0
2011-02-08,7.01,7.13,6.96,7.04,1594300,7.01,7.13,6.96,7.04,1594300,0.0,1.0
2011-02-09,6.89,7.15,6.71,7.1,1496500,6.89,7.15,6.71,7.1,1496500,0.0,1.0
2011-02-10,6.83,6.89,6.65,6.67,985500,6.83,6.89,6.65,6.67,985500,0.0,1.0
2011-02-11,6.75,6.97,6.65,6.85,1081700,6.75,6.97,6.65,6.85,1081700,0.0,1.0
2011-02-14,6.9,6.99,6.79,6.88,1070300,6.9,6.99,6.79,6.88,1070300,0.0,1.0
2011-02-15,7.08,7.15,6.97,7.05,1289300,7.08,7.15,6.97,7.05,1289300,0.0,1.0
2011-02-16,7.03,7.13,6.86,7.13,921900,7.03,7.13,6.86,7.13,921900,0.0,1.0
2011-02-17,7.15,7.2199,6.97,7.02,1334200,7.15,7.2199,6.97,7.02,1334200,0.0,1.0
2011-02-18,7.3,7.5,7.21,7.23,2471700,7.3,7.5,7.21,7.23,2471700,0.0,1.0
2011-02-22,7.17,7.6,7.1,7.56,2363200,7.17,7.6,7.1,7.56,2363200,0.0,1.0
2011-02-23,7.2,7.41,7.06,7.23,1316700,7.2,7.41,7.06,7.23,1316700,0.0,1.0
2011-02-24,6.8,7.27,6.74,7.22,1842200,6.8,7.27,6.74,7.22,1842200,0.0,1.0
2011-02-25,7.18,7.18,6.9,6.92,1124800,7.18,7.18,6.9,6.92,1124800,0.0,1.0
2011-02-28,7.41,7.505,7.21,7.21,2190100,7.41,7.505,7.21,7.21,2190100,0.0,1.0
2011-03-01,8.28,8.3,7.6,7.6,5426800,8.28,8.3,7.6,7.6,5426800,0.0,1.0
2011-03-02,8.49,9.0,8.17,8.42,6259700,8.49,9.0,8.17,8.42,6259700,0.0,1.0
2011-03-03,8.34,8.58,8.07,8.35,2690600,8.34,8.58,8.07,8.35,2690600,0.0,1.0
2011-03-04,9.34,9.34,8.59,8.63,4714100,9.34,9.34,8.59,8.63,4714100,0.0,1.0
2011-03-07,10.2,10.33,9.58,10.01,7655700,10.2,10.33,9.58,10.01,7655700,0.0,1.0
2011-03-08,9.94,10.09,9.34,10.09,5135600,9.94,10.09,9.34,10.09,5135600,0.0,1.0
2011-03-09,9.35,10.2,9.35,10.12,4199700,9.35,10.2,9.35,10.12,4199700,0.0,1.0
2011-03-10,8.82,9.15,8.42,8.71,4904100,8.82,9.15,8.42,8.71,4904100,0.0,1.0
2011-03-11,9.21,9.21,9.21,9.21,3978200,9.21,9.21,9.21,9.21,3978200,0.0,1.0
2011-03-14,8.95,9.3,8.57,9.19,2462500,8.95,9.3,8.57,9.19,2462500,0.0,1.0
2011-03-15,8.46,8.5,7.7,7.98,3326100,8.46,8.5,7.7,7.98,3326100,0.0,1.0
2011-03-16,8.31,8.85,8.17,8.6,2977800,8.31,8.85,8.17,8.6,2977800,0.0,1.0
2011-03-17,8.53,8.59,8.1,8.4,2296700,8.53,8.59,8.1,8.4,2296700,0.0,1.0
2011-03-18,9.15,9.15,8.65,8.84,2767500,9.15,9.15,8.65,8.84,2767500,0.0,1.0
2011-03-21,9.65,9.68,9.4,9.57,2564300,9.65,9.68,9.4,9.57,2564300,0.0,1.0
2011-03-22,9.49,9.8,9.4,9.6,2259800,9.49,9.8,9.4,9.6,2259800,0.0,1.0
2011-03-23,9.86,9.95,9.5,9.56,3170400,9.86,9.95,9.5,9.56,3170400,0.0,1.0
2011-03-24,9.33,10.03,9.26,9.94,4746100,9.33,10.03,9.26,9.94,4746100,0.0,1.0
2011-03-25,9.29,9.59,9.06,9.5,2395400,9.29,9.59,9.06,9.5,2395400,0.0,1.0
2011-03-28,9.0,9.24,8.81,9.05,2503600,9.0,9.24,8.81,9.05,2503600,0.0,1.0
2011-03-29,9.25,9.37,8.91,8.95,1626800,9.25,9.37,8.91,8.95,1626800,0.0,1.0
2011-03-30,9.67,9.67,9.31,9.53,2304900,9.67,9.67,9.31,9.53,2304900,0.0,1.0
2011-03-31,9.82,10.0,9.76,9.78,2196000,9.82,10.0,9.76,9.78,2196000,0.0,1.0
2011-04-01,9.75,9.92,9.54,9.79,1894300,9.75,9.92,9.54,9.79,1894300,0.0,1.0
2011-04-04,10.18,10.24,9.96,10.0,3038600,10.18,10.24,9.96,10.0,3038600,0.0,1.0
2011-04-05,11.16,11.17,10.11,10.13,4807700,11.16,11.17,10.11,10.13,4807700,0.0,1.0
2011-04-06,11.61,11.85,11.11,11.57,7613800,11.61,11.85,11.11,11.57,7613800,0.0,1.0
2011-04-07,11.9,11.97,11.51,11.6,3707400,11.9,11.97,11.51,11.6,3707400,0.0,1.0
2011-04-08,12.37,12.75,12.1099,12.37,6377300,12.37,12.75,12.1099,12.37,6377300,0.0,1.0
2011-04-11,11.4,12.69,10.97,12.56,8332000,11.4,12.69,10.97,12.56,8332000,0.0,1.0
2011-04-12,10.9,11.45,10.52,11.45,5918700,10.9,11.45,10.52,11.45,5918700,0.0,1.0
2011-04-13,11.17,11.64,10.96,11.4,4876700,11.17,11.64,10.96,11.4,4876700,0.0,1.0
2011-04-14,11.79,11.85,11.16,11.44,4894000,11.79,11.85,11.16,11.44,4894000,0.0,1.0
2011-04-15,11.98,12.37,11.75,12.25,5400000,11.98,12.37,11.75,12.25,5400000,0.0,1.0
2011-04-18,11.6,11.9,10.92,11.74,4820900,11.6,11.9,10.92,11.74,4820900,0.0,1.0
2011-04-19,11.69,11.83,11.26,11.73,3097000,11.69,11.83,11.26,11.73,3097000,0.0,1.0
2011-04-20,11.79,12.1,11.72,11.97,3947000,11.79,12.1,11.72,11.97,3947000,0.0,1.0
2011-04-21,11.79,11.9,11.421,11.9,3986700,11.79,11.9,11.421,11.9,3986700,0.0,1.0
2011-04-25,11.33,12.06,11.08,12.06,4365700,11.33,12.06,11.08,12.06,4365700,0.0,1.0
2011-04-26,10.66,11.0,10.5,11.0,4090800,10.66,11.0,10.5,11.0,4090800,0.0,1.0
2011-04-27,11.95,11.95,10.55,10.79,5224800,11.95,11.95,10.55,10.79,5224800,0.0,1.0
2011-04-28,11.71,12.35,11.59,11.94,5897800,11.71,12.35,11.59,11.94,5897800,0.0,1.0
2011-04-29,11.49,11.73,11.31,11.63,2465500,11.49,11.73,11.31,11.63,2465500,0.0,1.0
2011-05-02,10.61,11.3,9.9,10.75,4882500,10.61,11.3,9.9,10.75,4882500,0.0,1.0
2011-05-03,9.92,10.53,9.7195,10.27,5315400,9.92,10.53,9.7195,10.27,5315400,0.0,1.0
2011-05-04,9.99,10.22,9.45,9.93,5963000,9.99,10.22,9.45,9.93,5963000,0.0,1.0
2011-05-05,8.62,9.78,8.33,9.52,7750400,8.62,9.78,8.33,9.52,7750400,0.0,1.0
2011-05-06,9.3,9.8,8.81,8.86,5627000,9.3,9.8,8.81,8.86,5627000,0.0,1.0
2011-05-09,10.11,10.18,9.63,10.04,4295400,10.11,10.18,9.63,10.04,4295400,0.0,1.0
2011-05-10,10.03,10.34,9.95,10.33,3306400,10.03,10.34,9.95,10.33,3306400,0.0,1.0
2011-05-11,9.01,9.72,8.93,9.7,4216900,9.01,9.72,8.93,9.7,4216900,0.0,1.0
2011-05-12,9.02,9.48,8.5,8.57,4341700,9.02,9.48,8.5,8.57,4341700,0.0,1.0
2011-05-13,8.96,9.2801,8.6201,9.2,3594600,8.96,9.2801,8.6201,9.2,3594600,0.0,1.0
2011-05-16,8.37,9.1,8.27,8.76,3887700,8.37,9.1,8.27,8.76,3887700,0.0,1.0
2011-05-17,8.37,8.44,8.0,8.25,3460000,8.37,8.44,8.0,8.25,3460000,0.0,1.0
2011-05-18,8.82,8.91,8.53,8.61,2800600,8.82,8.91,8.53,8.61,2800600,0.0,1.0
2011-05-19,8.71,8.96,8.57,8.92,2313400,8.71,8.96,8.57,8.92,2313400,0.0,1.0
2011-05-20,8.83,9.03,8.43,8.7,2387100,8.83,9.03,8.43,8.7,2387100,0.0,1.0
2011-05-23,8.54,8.86,8.5,8.7,1854100,8.54,8.86,8.5,8.7,1854100,0.0,1.0
2011-05-24,9.33,9.4,8.82,8.84,4467400,9.33,9.4,8.82,8.84,4467400,0.0,1.0
2011-05-25,9.71,9.9305,9.53,9.53,4082600,9.71,9.9305,9.53,9.53,4082600,0.0,1.0
2011-05-26,9.85,9.92,9.4,9.62,3083600,9.85,9.92,9.4,9.62,3083600,0.0,1.0
2011-05-27,9.98,10.25,9.87,10.0,2884000,9.98,10.25,9.87,10.0,2884000,0.0,1.0
2011-05-31,10.29,10.39,9.88,10.36,3310800,10.29,10.39,9.88,10.36,3310800,0.0,1.0
2011-06-01,9.88,10.3468,9.79,10.15,3509300,9.88,10.3468,9.79,10.15,3509300,0.0,1.0
2011-06-02,9.55,10.0,9.21,9.82,3568800,9.55,10.0,9.21,9.82,3568800,0.0,1.0
2011-06-03,9.27,9.5,9.0,9.06,3663600,9.27,9.5,9.0,9.06,3663600,0.0,1.0
2011-06-06,8.56,9.42,8.52,9.29,3790700,8.56,9.42,8.52,9.29,3790700,0.0,1.0
2011-06-07,8.71,8.9,8.5792,8.72,2068300,8.71,8.9,8.5792,8.72,2068300,0.0,1.0
2011-06-08,7.97,8.53,7.8,8.49,4123000,7.97,8.53,7.8,8.49,4123000,0.0,1.0
2011-06-09,8.44,8.45,8.0,8.09,2038500,8.44,8.45,8.0,8.09,2038500,0.0,1.0
2011-06-10,8.02,8.31,7.97,8.18,2941900,8.02,8.31,7.97,8.18,2941900,0.0,1.0
2011-06-13,7.65,8.18,7.46,7.93,3410300,7.65,8.18,7.46,7.93,3410300,0.0,1.0
2011-06-14,8.07,8.1598,7.69,7.71,2090300,8.07,8.1598,7.69,7.71,2090300,0.0,1.0
2011-06-15,7.95,8.07,7.72,7.96,2499300,7.95,8.07,7.72,7.96,2499300,0.0,1.0
2011-06-16,7.67,8.04,7.51,7.89,1964200,7.67,8.04,7.51,7.89,1964200,0.0,1.0
2011-06-17,7.7,7.94,7.55,7.73,2723500,7.7,7.94,7.55,7.73,2723500,0.0,1.0
2011-06-20,7.86,7.95,7.63,7.65,1427500,7.86,7.95,7.63,7.65,1427500,0.0,1.0
2011-06-21,8.55,8.58,7.96,8.01,2675500,8.55,8.58,7.96,8.01,2675500,0.0,1.0
2011-06-22,8.57,8.88,8.52,8.61,2502000,8.57,8.88,8.52,8.61,2502000,0.0,1.0
2011-06-23,8.49,8.51,7.91,8.16,2740800,8.49,8.51,7.91,8.16,2740800,0.0,1.0
2011-06-24,8.07,8.43,8.0,8.42,1911700,8.07,8.43,8.0,8.42,1911700,0.0,1.0
2011-06-27,7.83,8.02,7.68,7.89,1918300,7.83,8.02,7.68,7.89,1918300,0.0,1.0
2011-06-28,8.2,8.23,7.84,7.86,1650700,8.2,8.23,7.84,7.86,1650700,0.0,1.0
2011-06-29,8.38,8.51,8.2,8.44,1829500,8.38,8.51,8.2,8.44,1829500,0.0,1.0
2011-06-30,8.4,8.51,8.3,8.46,1380900,8.4,8.51,8.3,8.46,1380900,0.0,1.0
2011-07-01,8.2,8.28,8.01,8.28,1130400,8.2,8.28,8.01,8.28,1130400,0.0,1.0
2011-07-05,9.17,9.2,8.52,8.57,3286800,9.17,9.2,8.52,8.57,3286800,0.0,1.0
2011-07-06,9.71,9.74,9.38,9.42,4029200,9.71,9.74,9.38,9.42,4029200,0.0,1.0
2011-07-07,9.66,10.0,9.61,9.93,2894300,9.66,10.0,9.61,9.93,2894300,0.0,1.0
2011-07-08,10.0,10.0,9.62,9.79,2846800,10.0,10.0,9.62,9.79,2846800,0.0,1.0
2011-07-11,9.37,10.03,9.25,10.03,3267900,9.37,10.03,9.25,10.03,3267900,0.0,1.0
2011-07-12,9.81,9.85,9.12,9.16,3108500,9.81,9.85,9.12,9.16,3108500,0.0,1.0
2011-07-13,10.3,10.4,10.0,10.12,4832700,10.3,10.4,10.0,10.12,4832700,0.0,1.0
2011-07-14,10.2,10.8,10.13,10.56,4427700,10.2,10.8,10.13,10.56,4427700,0.0,1.0
2011-07-15,10.58,10.58,10.11,10.19,2281400,10.58,10.58,10.11,10.19,2281400,0.0,1.0
2011-07-18,10.83,11.07,10.7,10.88,4022800,10.83,11.07,10.7,10.88,4022800,0.0,1.0
2011-07-19,10.63,10.99,10.32,10.78,3597100,10.63,10.99,10.32,10.78,3597100,0.0,1.0
2011-07-20,10.94,10.97,10.18,10.3,2939100,10.94,10.97,10.18,10.3,2939100,0.0,1.0
2011-07-21,10.74,11.03,10.56,10.89,2049200,10.74,11.03,10.56,10.89,2049200,0.0,1.0
2011-07-22,10.92,11.06,10.88,10.92,1998200,10.92,11.06,10.88,10.92,1998200,0.0,1.0
2011-07-25,10.66,11.33,10.65,11.14,2401700,10.66,11.33,10.65,11.14,2401700,0.0,1.0
2011-07-26,10.69,10.78,10.27,10.31,2904100,10.69,10.78,10.27,10.31,2904100,0.0,1.0
2011-07-27,10.01,10.87,9.98,10.8,3265100,10.01,10.87,9.98,10.8,3265100,0.0,1.0
2011-07-28,9.91,10.0595,9.49,9.91,3030200,9.91,10.0595,9.49,9.91,3030200,0.0,1.0
2011-07-29,9.75,10.01,9.53,10.01,2028200,9.75,10.01,9.53,10.01,2028200,0.0,1.0
2011-08-01,9.83,10.17,9.52,9.72,2113200,9.83,10.17,9.52,9.72,2113200,0.0,1.0
2011-08-02,10.26,10.37,10.0,10.16,2712300,10.26,10.37,10.0,10.16,2712300,0.0,1.0
2011-08-03,10.61,10.78,10.3,10.55,3027900,10.61,10.78,10.3,10.55,3027900,0.0,1.0
2011-08-04,9.12,10.73,8.99,10.69,4253100,9.12,10.73,8.99,10.69,4253100,0.0,1.0
2011-08-05,8.82,9.39,8.36,9.23,2841800,8.82,9.39,8.36,9.23,2841800,0.0,1.0
2011-08-08,8.65,9.42,8.5,8.81,4475000,8.65,9.42,8.5,8.81,4475000,0.0,1.0
2011-08-09,9.14,9.2,8.36,8.47,4940900,9.14,9.2,8.36,8.47,4940900,0.0,1.0
2011-08-10,9.84,9.98,8.8,9.12,4962400,9.84,9.98,8.8,9.12,4962400,0.0,1.0
2011-08-11,10.45,10.5,9.5,9.77,4762300,10.45,10.5,9.5,9.77,4762300,0.0,1.0
2011-08-12,10.55,10.58,10.07,10.15,2840100,10.55,10.58,10.07,10.15,2840100,0.0,1.0
2011-08-15,10.9,10.9,10.4201,10.54,2907100,10.9,10.9,10.4201,10.54,2907100,0.0,1.0
2011-08-16,10.65,10.96,10.45,10.66,2679900,10.65,10.96,10.45,10.66,2679900,0.0,1.0
2011-08-17,10.64,10.95,10.501,10.84,1815900,10.64,10.95,10.501,10.84,1815900,0.0,1.0
2011-08-18,10.4,10.8,10.25,10.68,2526500,10.4,10.8,10.25,10.68,2526500,0.0,1.0
2011-08-19,10.37,10.85,10.31,10.59,3030900,10.37,10.85,10.31,10.59,3030900,0.0,1.0
2011-08-22,11.39,11.44,10.6,10.66,4905000,11.39,11.44,10.6,10.66,4905000,0.0,1.0
2011-08-23,11.31,11.53,10.96,11.19,3702600,11.31,11.53,10.96,11.19,3702600,0.0,1.0
2011-08-24,10.66,11.19,10.31,11.13,3295100,10.66,11.19,10.31,11.13,3295100,0.0,1.0
2011-08-25,10.95,11.22,10.33,10.57,3724300,10.95,11.22,10.33,10.57,3724300,0.0,1.0
2011-08-26,11.48,11.52,10.55,11.1,2926400,11.48,11.52,10.55,11.1,2926400,0.0,1.0
2011-08-29,11.6,11.74,11.1,11.55,2736900,11.6,11.74,11.1,11.55,2736900,0.0,1.0
2011-08-30,12.14,12.26,11.6901,11.76,3756600,12.14,12.26,11.6901,11.76,3756600,0.0,1.0
2011-08-31,11.88,12.24,11.66,12.24,2790700,11.88,12.24,11.66,12.24,2790700,0.0,1.0
2011-09-01,11.94,12.22,11.64,11.86,2482700,11.94,12.22,11.64,11.86,2482700,0.0,1.0
2011-09-02,12.61,12.74,12.26,12.37,3624600,12.61,12.74,12.26,12.37,3624600,0.0,1.0
2011-09-06,12.58,12.77,12.02,12.49,3352200,12.58,12.77,12.02,12.49,3352200,0.0,1.0
2011-09-07,12.68,12.75,11.85,11.99,2704500,12.68,12.75,11.85,11.99,2704500,0.0,1.0
2011-09-08,12.8,13.05,12.77,12.91,2625800,12.8,13.05,12.77,12.91,2625800,0.0,1.0
2011-09-09,12.67,13.09,12.4635,12.71,2979500,12.67,13.09,12.4635,12.71,2979500,0.0,1.0
2011-09-12,12.52,12.61,11.93,12.2599,2665300,12.52,12.61,11.93,12.2599,2665300,0.0,1.0
2011-09-13,12.76,12.84,12.4,12.69,2184500,12.76,12.84,12.4,12.69,2184500,0.0,1.0
2011-09-14,12.52,12.82,12.35,12.8,1838900,12.52,12.82,12.35,12.8,1838900,0.0,1.0
2011-09-15,12.29,12.34,11.83,12.27,2300100,12.29,12.34,11.83,12.27,2300100,0.0,1.0
2011-09-16,12.41,12.51,12.22,12.37,1939100,12.41,12.51,12.22,12.37,1939100,0.0,1.0
2011-09-19,12.34,12.5,12.04,12.37,1913400,12.34,12.5,12.04,12.37,1913400,0.0,1.0
2011-09-20,12.61,12.9382,12.07,12.13,2478700,12.61,12.9382,12.07,12.13,2478700,0.0,1.0
2011-09-21,12.4,13.1,12.4,12.7,2849500,12.4,13.1,12.4,12.7,2849500,0.0,1.0
2011-09-22,10.94,11.48,10.71,11.23,3390900,10.94,11.48,10.71,11.23,3390900,0.0,1.0
2011-09-23,9.81,10.59,9.58,10.28,3087700,9.81,10.59,9.58,10.28,3087700,0.0,1.0
2011-09-26,10.1,10.15,9.37,9.53,2413400,10.1,10.15,9.37,9.53,2413400,0.0,1.0
2011-09-27,10.14,10.96,10.02,10.8,2681600,10.14,10.96,10.02,10.8,2681600,0.0,1.0
2011-09-28,9.44,10.39,9.41,10.21,2182100,9.44,10.39,9.41,10.21,2182100,0.0,1.0
2011-09-29,9.31,9.8,9.08,9.63,2209300,9.31,9.8,9.08,9.63,2209300,0.0,1.0
2011-09-30,8.98,9.55,8.95,9.14,2231100,8.98,9.55,8.95,9.14,2231100,0.0,1.0
2011-10-03,8.78,9.43,8.74,9.25,2295100,8.78,9.43,8.74,9.25,2295100,0.0,1.0
2011-10-04,8.04,8.62,7.55,8.57,3894300,8.04,8.62,7.55,8.57,3894300,0.0,1.0
2011-10-05,8.8,8.84,7.71,7.96,2167900,8.8,8.84,7.71,7.96,2167900,0.0,1.0
2011-10-06,9.49,9.55,8.98,9.13,3231300,9.49,9.55,8.98,9.13,3231300,0.0,1.0
2011-10-07,9.03,9.67,8.85,9.55,2518800,9.03,9.67,8.85,9.55,2518800,0.0,1.0
2011-10-10,9.45,9.56,9.25,9.33,1128600,9.45,9.56,9.25,9.33,1128600,0.0,1.0
2011-10-11,9.71,9.77,9.19,9.41,1629600,9.71,9.77,9.19,9.41,1629600,0.0,1.0
2011-10-12,10.19,10.35,9.94,10.1,2443500,10.19,10.35,9.94,10.1,2443500,0.0,1.0
2011-10-13,9.95,10.1,9.67,9.96,1856400,9.95,10.1,9.67,9.96,1856400,0.0,1.0
2011-10-14,10.32,10.37,10.11,10.23,1427400,10.32,10.37,10.11,10.23,1427400,0.0,1.0
2011-10-17,9.72,10.3496,9.62,10.33,1653400,9.72,10.3496,9.62,10.33,1653400,0.0,1.0
2011-10-18,9.96,10.04,9.07,9.46,2174100,9.96,10.04,9.07,9.46,2174100,0.0,1.0
2011-10-19,9.04,9.85,9.0,9.81,2062000,9.04,9.85,9.0,9.81,2062000,0.0,1.0
2011-10-20,9.09,9.34,8.79,8.93,2142600,9.09,9.34,8.79,8.93,2142600,0.0,1.0
2011-10-21,9.21,9.5,9.01,9.4,1335500,9.21,9.5,9.01,9.4,1335500,0.0,1.0
2011-10-24,9.83,9.9,9.4101,9.45,2061000,9.83,9.9,9.4101,9.45,2061000,0.0,1.0
2011-10-25,10.43,10.7,9.57,9.85,3636600,10.43,10.7,9.57,9.85,3636600,0.0,1.0
2011-10-26,10.84,10.93,10.23,10.655,3222300,10.84,10.93,10.23,10.655,3222300,0.0,1.0
2011-10-27,11.32,11.35,10.88,11.25,3016600,11.32,11.35,10.88,11.25,3016600,0.0,1.0
2011-10-28,11.33,11.58,11.06,11.13,2207000,11.33,11.58,11.06,11.13,2207000,0.0,1.0
2011-10-31,10.84,11.14,10.56,10.9,2269800,10.84,11.14,10.56,10.9,2269800,0.0,1.0
2011-11-01,10.9,11.02,10.14,10.25,3457300,10.9,11.02,10.14,10.25,3457300,0.0,1.0
2011-11-02,11.23,11.45,10.92,11.2,2372800,11.23,11.45,10.92,11.2,2372800,0.0,1.0
2011-11-03,11.88,11.91,11.05,11.42,3139600,11.88,11.91,11.05,11.42,3139600,0.0,1.0
2011-11-04,11.86,11.97,11.36,11.7,1536400,11.86,11.97,11.36,11.7,1536400,0.0,1.0
2011-11-07,12.16,12.33,11.94,12.03,2231800,12.16,12.33,11.94,12.03,2231800,0.0,1.0
2011-11-08,11.86,12.26,11.81,12.22,2445100,11.86,12.26,11.81,12.22,2445100,0.0,1.0
2011-11-09,11.4,12.12,11.37,11.48,2917200,11.4,12.12,11.37,11.48,2917200,0.0,1.0
2011-11-10,11.28,11.59,10.84,11.55,2459600,11.28,11.59,10.84,11.55,2459600,0.0,1.0
2011-11-11,12.0,12.11,11.38,11.41,2311600,12.0,12.11,11.38,11.41,2311600,0.0,1.0
2011-11-14,11.92,12.09,11.75,11.92,1953400,11.92,12.09,11.75,11.92,1953400,0.0,1.0
2011-11-15,11.89,12.18,11.7599,11.93,2090500,11.89,12.18,11.7599,11.93,2090500,0.0,1.0
2011-11-16,11.81,12.15,11.6601,11.71,1912800,11.81,12.15,11.6601,11.71,1912800,0.0,1.0
2011-11-17,10.94,11.76,10.8701,11.69,2622500,10.94,11.76,10.8701,11.69,2622500,0.0,1.0
2011-11-18,11.0,11.4,10.87,11.12,1975000,11.0,11.4,10.87,11.12,1975000,0.0,1.0
2011-11-21,10.3,10.53,9.92,10.47,2798400,10.3,10.53,9.92,10.47,2798400,0.0,1.0
2011-11-22,10.95,11.0,10.43,10.46,2233800,10.95,11.0,10.43,10.46,2233800,0.0,1.0
2011-11-23,10.24,10.7495,10.16,10.71,1687200,10.24,10.7495,10.16,10.71,1687200,0.0,1.0
2011-11-25,9.97,10.44,9.95,10.13,1116200,9.97,10.44,9.95,10.13,1116200,0.0,1.0
2011-11-28,10.79,10.94,10.54,10.56,1569400,10.79,10.94,10.54,10.56,1569400,0.0,1.0
2011-11-29,10.87,11.12,10.67,10.85,1328500,10.87,11.12,10.67,10.85,1328500,0.0,1.0
2011-11-30,11.81,11.81,11.26,11.29,1735900,11.81,11.81,11.26,11.29,1735900,0.0,1.0
2011-12-01,11.82,12.08,11.53,11.98,1878200,11.82,12.08,11.53,11.98,1878200,0.0,1.0
2011-12-02,11.09,12.01,11.03,11.96,2257000,11.09,12.01,11.03,11.96,2257000,0.0,1.0
2011-12-05,11.07,11.55,10.99,11.19,1530200,11.07,11.55,10.99,11.19,1530200,0.0,1.0
2011-12-06,11.54,11.6,10.8001,11.0,1990700,11.54,11.6,10.8001,11.0,1990700,0.0,1.0
2011-12-07,11.3,11.5899,11.11,11.57,1933000,11.3,11.5899,11.11,11.57,1933000,0.0,1.0
2011-12-08,10.84,11.21,10.81,11.18,2136300,10.84,11.21,10.81,11.18,2136300,0.0,1.0
2011-12-09,11.36,11.38,10.92,10.92,1330200,11.36,11.38,10.92,10.92,1330200,0.0,1.0
2011-12-12,10.68,10.78,10.51,10.73,1846500,10.68,10.78,10.51,10.73,1846500,0.0,1.0
2011-12-13,10.22,11.05,10.08,10.83,2222600,10.22,11.05,10.08,10.83,2222600,0.0,1.0
2011-12-14,9.6,9.8499,9.33,9.73,3302000,9.6,9.8499,9.33,9.73,3302000,0.0,1.0
2011-12-15,9.5,9.88,9.42,9.86,2243400,9.5,9.88,9.42,9.86,2243400,0.0,1.0
2011-12-16,9.98,10.0,9.65,9.82,1983800,9.98,10.0,9.65,9.82,1983800,0.0,1.0
2011-12-19,9.39,9.93,9.32,9.92,1624900,9.39,9.93,9.32,9.92,1624900,0.0,1.0
2011-12-20,10.01,10.02,9.61,9.72,1614200,10.01,10.02,9.61,9.72,1614200,0.0,1.0
2011-12-21,10.1,10.16,9.74,10.06,1422200,10.1,10.16,9.74,10.06,1422200,0.0,1.0
2011-12-22,9.58,9.97,9.55,9.97,1748600,9.58,9.97,9.55,9.97,1748600,0.0,1.0
2011-12-23,9.69,9.76,9.6,9.69,693000,9.69,9.76,9.6,9.69,693000,0.0,1.0
2011-12-27,9.44,9.64,9.4,9.62,671900,9.44,9.64,9.4,9.62,671900,0.0,1.0
2011-12-28,9.0,9.47,9.0,9.4,1337800,9.0,9.47,9.0,9.4,1337800,0.0,1.0
2011-12-29,9.62,9.63,8.81,8.95,1821100,9.62,9.63,8.81,8.95,1821100,0.0,1.0
2011-12-30,9.71,10.01,9.64,9.95,1549800,9.71,10.01,9.64,9.95,1549800,0.0,1.0
2012-01-03,10.19,10.25,9.95,10.11,1588400,10.19,10.25,9.95,10.11,1588400,0.0,1.0
2012-01-04,10.14,10.34,9.96,10.1,1057000,10.14,10.34,9.96,10.1,1057000,0.0,1.0
2012-01-05,10.35,10.49,9.82,9.99,1171900,10.35,10.49,9.82,9.99,1171900,0.0,1.0
2012-01-06,10.31,10.5,10.15,10.41,1174600,10.31,10.5,10.15,10.41,1174600,0.0,1.0
2012-01-09,10.39,10.55,10.29,10.37,1044500,10.39,10.55,10.29,10.37,1044500,0.0,1.0
2012-01-10,10.61,10.92,10.54,10.92,1369800,10.61,10.92,10.54,10.92,1369800,0.0,1.0
2012-01-11,10.47,10.65,10.32,10.64,1010600,10.47,10.65,10.32,10.64,1010600,0.0,1.0
2012-01-12,10.4,10.73,10.34,10.61,974500,10.4,10.73,10.34,10.61,974500,0.0,1.0
2012-01-13,10.31,10.33,10.07,10.26,847800,10.31,10.33,10.07,10.26,847800,0.0,1.0
2012-01-17,10.12,10.65,10.02,10.59,1093500,10.12,10.65,10.02,10.59,1093500,0.0,1.0
2012-01-18,10.3,10.37,10.05,10.08,766700,10.3,10.37,10.05,10.08,766700,0.0,1.0
2012-01-19,10.05,10.32,9.94,10.25,1009000,10.05,10.32,9.94,10.25,1009000,0.0,1.0
2012-01-20,10.11,10.27,9.91,10.01,1097900,10.11,10.27,9.91,10.01,1097900,0.0,1.0
2012-01-23,10.31,10.54,10.24,10.32,1167000,10.31,10.54,10.24,10.32,1167000,0.0,1.0
2012-01-24,10.06,10.2815,10.04,10.12,813200,10.06,10.2815,10.04,10.12,813200,0.0,1.0
2012-01-25,10.78,10.81,9.8,10.02,2330700,10.78,10.81,9.8,10.02,2330700,0.0,1.0
2012-01-26,10.73,11.15,10.6,10.96,1957900,10.73,11.15,10.6,10.96,1957900,0.0,1.0
2012-01-27,11.14,11.2,10.67,10.67,1520500,11.14,11.2,10.67,10.67,1520500,0.0,1.0
2012-01-30,10.94,11.13,10.86,10.92,1260400,10.94,11.13,10.86,10.92,1260400,0.0,1.0
2012-01-31,11.32,11.49,11.15,11.19,1928700,11.32,11.49,11.15,11.19,1928700,0.0,1.0
2012-02-01,11.34,11.58,11.3,11.57,1108700,11.34,11.58,11.3,11.57,1108700,0.0,1.0
2012-02-02,11.43,11.61,11.33,11.35,945000,11.43,11.61,11.33,11.35,945000,0.0,1.0
2012-02-03,11.08,11.42,11.05,11.39,1502200,11.08,11.42,11.05,11.39,1502200,0.0,1.0
2012-02-06,10.99,11.15,10.87,10.96,895200,10.99,11.15,10.87,10.96,895200,0.0,1.0
2012-02-07,11.15,11.36,10.75,10.93,1368000,11.15,11.36,10.75,10.93,1368000,0.0,1.0
2012-02-08,10.88,11.35,10.81,11.13,1355200,10.88,11.35,10.81,11.13,1355200,0.0,1.0
2012-02-09,10.95,11.16,10.88,11.07,1211200,10.95,11.16,10.88,11.07,1211200,0.0,1.0
2012-02-10,10.71,10.9,10.55,10.79,1618500,10.71,10.9,10.55,10.79,1618500,0.0,1.0
2012-02-13,10.62,10.8699,10.57,10.82,757900,10.62,10.8699,10.57,10.82,757900,0.0,1.0
2012-02-14,10.34,10.6692,10.24,10.57,786600,10.34,10.6692,10.24,10.57,786600,0.0,1.0
2012-02-15,10.27,10.6,10.221,10.59,699600,10.27,10.6,10.221,10.59,699600,0.0,1.0
2012-02-16,10.29,10.45,10.02,10.02,1410700,10.29,10.45,10.02,10.02,1410700,0.0,1.0
2012-02-17,10.18,10.39,10.1499,10.39,657800,10.18,10.39,10.1499,10.39,657800,0.0,1.0
2012-02-21,10.59,10.64,10.3199,10.36,1302600,10.59,10.64,10.3199,10.36,1302600,0.0,1.0
2012-02-22,10.78,10.86,10.53,10.55,971800,10.78,10.86,10.53,10.55,971800,0.0,1.0
2012-02-23,10.87,11.07,10.77,10.88,1263400,10.87,11.07,10.77,10.88,1263400,0.0,1.0
2012-02-24,10.81,10.96,10.65,10.92,896100,10.81,10.96,10.65,10.92,896100,0.0,1.0
2012-02-27,10.72,10.92,10.57,10.79,989600,10.72,10.92,10.57,10.79,989600,0.0,1.0
2012-02-28,11.12,11.13,10.82,10.93,2416600,11.12,11.13,10.82,10.93,2416600,0.0,1.0
2012-02-29,10.39,11.3,10.24,11.18,2940300,10.39,11.3,10.24,11.18,2940300,0.0,1.0
2012-03-01,10.41,10.7,10.28,10.42,1496300,10.41,10.7,10.28,10.42,1496300,0.0,1.0
2012-03-02,10.2,10.47,10.14,10.31,1248400,10.2,10.47,10.14,10.31,1248400,0.0,1.0
2012-03-05,9.78,10.16,9.68,10.13,1543600,9.78,10.16,9.68,10.13,1543600,0.0,1.0
2012-03-06,9.51,9.53,9.2,9.44,1799700,9.51,9.53,9.2,9.44,1799700,0.0,1.0
2012-03-07,9.75,9.94,9.475,9.73,1475800,9.75,9.94,9.475,9.73,1475800,0.0,1.0
2012-03-08,9.92,10.0,9.72,9.96,908900,9.92,10.0,9.72,9.96,908900,0.0,1.0
2012-03-09,9.95,10.23,9.76,9.85,1523100,9.95,10.23,9.76,9.85,1523100,0.0,1.0
2012-03-12,9.73,10.0,9.63,9.9,1319600,9.73,10.0,9.63,9.9,1319600,0.0,1.0
2012-03-13,9.58,9.9,9.54,9.69,1111500,9.58,9.9,9.54,9.69,1111500,0.0,1.0
2012-03-14,9.26,9.5,9.16,9.49,1458800,9.26,9.5,9.16,9.49,1458800,0.0,1.0
2012-03-15,9.34,9.5,9.22,9.31,883300,9.34,9.5,9.22,9.31,883300,0.0,1.0
2012-03-16,9.38,9.46,9.28,9.32,1054500,9.38,9.46,9.28,9.32,1054500,0.0,1.0
2012-03-19,9.33,9.56,9.3,9.35,1439300,9.33,9.56,9.3,9.35,1439300,0.0,1.0
2012-03-20,9.32,9.41,9.01,9.16,1570900,9.32,9.41,9.01,9.16,1570900,0.0,1.0
2012-03-21,9.23,9.49,9.23,9.37,1257500,9.23,9.49,9.23,9.37,1257500,0.0,1.0
2012-03-22,9.49,9.52,9.07,9.09,1706300,9.49,9.52,9.07,9.09,1706300,0.0,1.0
2012-03-23,9.85,9.93,9.51,9.59,1645500,9.85,9.93,9.51,9.59,1645500,0.0,1.0
2012-03-26,10.06,10.12,9.82,10.05,1181100,10.06,10.12,9.82,10.05,1181100,0.0,1.0
2012-03-27,9.68,10.16,9.68,10.14,1387100,9.68,10.16,9.68,10.14,1387100,0.0,1.0
2012-03-28,9.28,9.62,9.21,9.54,1120100,9.28,9.62,9.21,9.54,1120100,0.0,1.0
2012-03-29,9.4,9.42,9.08,9.3,1401500,9.4,9.42,9.08,9.3,1401500,0.0,1.0
2012-03-30,9.48,9.59,9.25,9.56,1234400,9.48,9.59,9.25,9.56,1234400,0.0,1.0
2012-04-02,9.8,9.9,9.42,9.48,1546100,9.8,9.9,9.42,9.48,1546100,0.0,1.0
2012-04-03,9.46,9.84,9.36,9.84,1366700,9.46,9.84,9.36,9.84,1366700,0.0,1.0
2012-04-04,9.13,9.25,9.01,9.22,1721700,9.13,9.25,9.01,9.22,1721700,0.0,1.0
2012-04-05,9.04,9.258,8.97,9.23,1166200,9.04,9.258,8.97,9.23,1166200,0.0,1.0
2012-04-09,8.78,9.15,8.77,9.0,952900,8.78,9.15,8.77,9.0,952900,0.0,1.0
2012-04-10,9.02,9.07,8.56,8.8,1257200,9.02,9.07,8.56,8.8,1257200,0.0,1.0
2012-04-11,8.9,9.21,8.85,9.11,940300,8.9,9.21,8.85,9.11,940300,0.0,1.0
2012-04-12,9.4,9.54,8.9,8.97,1546500,9.4,9.54,8.9,8.97,1546500,0.0,1.0
2012-04-13,9.1,9.31,9.03,9.27,1134200,9.1,9.31,9.03,9.27,1134200,0.0,1.0
2012-04-16,8.74,9.2,8.7,9.15,1196000,8.74,9.2,8.7,9.15,1196000,0.0,1.0
2012-04-17,8.85,9.0,8.72,8.9,919400,8.85,9.0,8.72,8.9,919400,0.0,1.0
2012-04-18,8.68,8.938,8.6,8.8,970500,8.68,8.938,8.6,8.8,970500,0.0,1.0
2012-04-19,8.64,8.95,8.6,8.8,957700,8.64,8.95,8.6,8.8,957700,0.0,1.0
2012-04-20,8.57,8.78,8.55,8.68,630000,8.57,8.78,8.55,8.68,630000,0.0,1.0
2012-04-23,8.27,8.4,8.06,8.37,1290400,8.27,8.4,8.06,8.37,1290400,0.0,1.0
2012-04-24,8.21,8.44,8.05,8.4,779200,8.21,8.44,8.05,8.4,779200,0.0,1.0
2012-04-25,8.69,8.7,8.2,8.3,1220800,8.69,8.7,8.2,8.3,1220800,0.0,1.0
2012-04-26,8.71,8.8357,8.6,8.72,970200,8.71,8.8357,8.6,8.72,970200,0.0,1.0
2012-04-27,8.81,8.93,8.72,8.86,701900,8.81,8.93,8.72,8.86,701900,0.0,1.0
2012-04-30,9.27,9.27,8.6501,8.78,1756400,9.27,9.27,8.6501,8.78,1756400,0.0,1.0
2012-05-01,9.17,9.4625,9.14,9.3,1019600,9.17,9.4625,9.14,9.3,1019600,0.0,1.0
2012-05-02,8.92,9.06,8.85,9.05,785400,8.92,9.06,8.85,9.05,785400,0.0,1.0
2012-05-03,8.65,8.91,8.51,8.87,830700,8.65,8.91,8.51,8.87,830700,0.0,1.0
2012-05-04,8.44,8.88,8.38,8.62,1067600,8.44,8.88,8.38,8.62,1067600,0.0,1.0
2012-05-07,8.26,8.47,8.11,8.42,1056200,8.26,8.47,8.11,8.42,1056200,0.0,1.0
2012-05-08,8.17,8.2,7.781,8.15,1530800,8.17,8.2,7.781,8.15,1530800,0.0,1.0
2012-05-09,8.77,9.02,7.9,7.93,2235800,8.77,9.02,7.9,7.93,2235800,0.0,1.0
2012-05-10,8.75,9.128,8.65,8.95,1265300,8.75,9.128,8.65,8.95,1265300,0.0,1.0
2012-05-11,8.58,8.85,8.51,8.58,915700,8.58,8.85,8.51,8.58,915700,0.0,1.0
2012-05-14,8.07,8.63,8.05,8.34,1140900,8.07,8.63,8.05,8.34,1140900,0.0,1.0
2012-05-15,7.51,8.26,7.45,8.05,2148600,7.51,8.26,7.45,8.05,2148600,0.0,1.0
2012-05-16,7.55,7.93,7.25,7.48,2152400,7.55,7.93,7.25,7.48,2152400,0.0,1.0
2012-05-17,7.92,8.07,7.68,7.74,1959800,7.92,8.07,7.68,7.74,1959800,0.0,1.0
2012-05-18,7.96,8.33,7.88,8.17,1419600,7.96,8.33,7.88,8.17,1419600,0.0,1.0
2012-05-21,8.44,8.47,7.94,7.96,1064400,8.44,8.47,7.94,7.96,1064400,0.0,1.0
2012-05-22,8.27,8.69,8.12,8.4,1530100,8.27,8.69,8.12,8.4,1530100,0.0,1.0
2012-05-23,8.77,8.77,7.911,8.14,1749000,8.77,8.77,7.911,8.14,1749000,0.0,1.0
2012-05-24,8.9,8.98,8.59,8.92,1480800,8.9,8.98,8.59,8.92,1480800,0.0,1.0
2012-05-25,8.95,9.02,8.74,8.93,1224700,8.95,9.02,8.74,8.93,1224700,0.0,1.0
2012-05-29,8.89,9.2,8.75,9.14,1184900,8.89,9.2,8.75,9.14,1184900,0.0,1.0
2012-05-30,8.95,9.1,8.43,8.66,1418700,8.95,9.1,8.43,8.66,1418700,0.0,1.0
2012-05-31,8.68,9.01,8.61,8.94,1295500,8.68,9.01,8.61,8.94,1295500,0.0,1.0
2012-06-01,9.39,9.42,8.76,8.91,1923200,9.39,9.42,8.76,8.91,1923200,0.0,1.0
2012-06-04,9.49,9.5,9.02,9.43,1248400,9.49,9.5,9.02,9.43,1248400,0.0,1.0
2012-06-05,9.61,9.62,9.32,9.48,1550600,9.61,9.62,9.32,9.48,1550600,0.0,1.0
2012-06-06,9.7,9.9,9.49,9.78,1593300,9.7,9.9,9.49,9.78,1593300,0.0,1.0
2012-06-07,9.52,9.8,9.33,9.78,1154200,9.52,9.8,9.33,9.78,1154200,0.0,1.0
2012-06-08,9.62,9.71,9.13,9.27,829100,9.62,9.71,9.13,9.27,829100,0.0,1.0
2012-06-11,9.38,9.74,9.35,9.71,953600,9.38,9.74,9.35,9.71,953600,0.0,1.0
2012-06-12,9.63,9.68,9.37,9.51,1084200,9.63,9.68,9.37,9.51,1084200,0.0,1.0
2012-06-13,9.45,9.72,9.44,9.65,1029800,9.45,9.72,9.44,9.65,1029800,0.0,1.0
2012-06-14,9.57,9.64,9.28,9.57,1273900,9.57,9.64,9.28,9.57,1273900,0.0,1.0
2012-06-15,9.41,9.58,9.35,9.56,906300,9.41,9.58,9.35,9.56,906300,0.0,1.0
2012-06-18,9.56,9.65,9.17,9.21,921600,9.56,9.65,9.17,9.21,921600,0.0,1.0
2012-06-19,9.61,9.7,9.47,9.57,828900,9.61,9.7,9.47,9.57,828900,0.0,1.0
2012-06-20,9.5,9.85,9.31,9.45,1118000,9.5,9.85,9.31,9.45,1118000,0.0,1.0
2012-06-21,8.73,9.34,8.68,9.3,1732500,8.73,9.34,8.68,9.3,1732500,0.0,1.0
2012-06-22,8.51,8.82,8.361,8.76,1069600,8.51,8.82,8.361,8.76,1069600,0.0,1.0
2012-06-25,8.47,8.67,8.22,8.43,1643700,8.47,8.67,8.22,8.43,1643700,0.0,1.0
2012-06-26,8.16,8.54,8.07,8.43,1404000,8.16,8.54,8.07,8.43,1404000,0.0,1.0
2012-06-27,8.12,8.3,7.86,8.2,1120500,8.12,8.3,7.86,8.2,1120500,0.0,1.0
2012-06-28,7.79,8.1,7.61,7.98,1377900,7.79,8.1,7.61,7.98,1377900,0.0,1.0
2012-06-29,8.12,8.33,7.96,8.28,1397100,8.12,8.33,7.96,8.28,1397100,0.0,1.0
2012-07-02,8.3,8.35,7.94,8.07,991600,8.3,8.35,7.94,8.07,991600,0.0,1.0
2012-07-03,8.64,8.69,8.46,8.48,873000,8.64,8.69,8.46,8.48,873000,0.0,1.0
2012-07-05,8.54,8.68,8.45,8.62,1123700,8.54,8.68,8.45,8.62,1123700,0.0,1.0
2012-07-06,8.18,8.44,8.08,8.36,1172800,8.18,8.44,8.08,8.36,1172800,0.0,1.0
2012-07-09,8.22,8.32,8.07,8.17,944100,8.22,8.32,8.07,8.17,944100,0.0,1.0
2012-07-10,7.89,8.43,7.8,8.37,1278700,7.89,8.43,7.8,8.37,1278700,0.0,1.0
2012-07-11,7.88,7.93,7.72,7.84,1230300,7.88,7.93,7.72,7.84,1230300,0.0,1.0
2012-07-12,8.15,8.24,7.6,7.69,1520700,8.15,8.24,7.6,7.69,1520700,0.0,1.0
2012-07-13,7.94,8.27,7.91,8.22,1036000,7.94,8.27,7.91,8.22,1036000,0.0,1.0
2012-07-16,7.97,8.12,7.81,7.94,783300,7.97,8.12,7.81,7.94,783300,0.0,1.0
2012-07-17,7.84,8.04,7.75,7.97,875000,7.84,8.04,7.75,7.97,875000,0.0,1.0
2012-07-18,7.78,7.99,7.67,7.73,576100,7.78,7.99,7.67,7.73,576100,0.0,1.0
2012-07-19,7.89,8.0,7.8,7.88,749900,7.89,8.0,7.8,7.88,749900,0.0,1.0
2012-07-20,7.83,7.94,7.78,7.83,612300,7.83,7.94,7.78,7.83,612300,0.0,1.0
2012-07-23,7.75,7.77,7.6,7.65,1001800,7.75,7.77,7.6,7.65,1001800,0.0,1.0
2012-07-24,7.69,7.9,7.6,7.85,852600,7.69,7.9,7.6,7.85,852600,0.0,1.0
2012-07-25,8.15,8.22,7.85,7.9,1559800,8.15,8.22,7.85,7.9,1559800,0.0,1.0
2012-07-26,8.31,8.38,8.06,8.24,1516600,8.31,8.38,8.06,8.24,1516600,0.0,1.0
2012-07-27,8.3,8.4212,8.18,8.37,1042300,8.3,8.4212,8.18,8.37,1042300,0.0,1.0
2012-07-30,8.17,8.4,8.03,8.31,1025400,8.17,8.4,8.03,8.31,1025400,0.0,1.0
2012-07-31,7.95,8.19,7.93,8.18,869800,7.95,8.19,7.93,8.18,869800,0.0,1.0
2012-08-01,7.75,7.75,7.75,7.75,802700,7.75,7.75,7.75,7.75,802700,0.0,1.0
2012-08-02,7.69,8.0,7.68,7.7,923500,7.69,8.0,7.68,7.7,923500,0.0,1.0
2012-08-03,7.86,7.99,7.783,7.83,772300,7.86,7.99,7.783,7.83,772300,0.0,1.0
2012-08-06,8.16,8.24,7.89,7.89,939900,8.16,8.24,7.89,7.89,939900,0.0,1.0
2012-08-07,7.97,8.31,7.91,8.21,1061600,7.97,8.31,7.91,8.21,1061600,0.0,1.0
2012-08-08,7.84,8.2,7.8,7.99,1266800,7.84,8.2,7.8,7.99,1266800,0.0,1.0
2012-08-09,7.9,7.97,7.8,7.84,806600,7.9,7.97,7.8,7.84,806600,0.0,1.0
2012-08-10,8.08,8.1,7.84,7.91,964700,8.08,8.1,7.84,7.91,964700,0.0,1.0
2012-08-13,7.92,8.2205,7.91,8.12,614900,7.92,8.2205,7.91,8.12,614900,0.0,1.0
2012-08-14,7.82,7.95,7.8,7.9,682000,7.82,7.95,7.8,7.9,682000,0.0,1.0
2012-08-15,7.93,7.95,7.75,7.89,716700,7.93,7.95,7.75,7.89,716700,0.0,1.0
2012-08-16,8.14,8.16,7.89,7.94,1327200,8.14,8.16,7.89,7.94,1327200,0.0,1.0
2012-08-17,8.23,8.25,8.05,8.17,865400,8.23,8.25,8.05,8.17,865400,0.0,1.0
2012-08-20,8.43,8.45,8.11,8.26,1169000,8.43,8.45,8.11,8.26,1169000,0.0,1.0
2012-08-21,8.69,8.89,8.58,8.63,2075700,8.69,8.89,8.58,8.63,2075700,0.0,1.0
2012-08-22,8.86,8.86,8.52,8.65,997900,8.86,8.86,8.52,8.65,997900,0.0,1.0
2012-08-23,8.8,9.05,8.75,9.0,1282600,8.8,9.05,8.75,9.0,1282600,0.0,1.0
2012-08-24,8.79,8.9399,8.72,8.78,582800,8.79,8.9399,8.72,8.78,582800,0.0,1.0
2012-08-27,8.65,8.9,8.6,8.83,661000,8.65,8.9,8.6,8.83,661000,0.0,1.0
2012-08-28,8.51,8.77,8.49,8.62,851900,8.51,8.77,8.49,8.62,851900,0.0,1.0
2012-08-29,8.27,8.57,8.27,8.53,1026900,8.27,8.57,8.27,8.53,1026900,0.0,1.0
2012-08-30,8.12,8.325,8.11,8.26,714500,8.12,8.325,8.11,8.26,714500,0.0,1.0
2012-08-31,8.89,8.9,8.13,8.25,1719500,8.89,8.9,8.13,8.25,1719500,0.0,1.0
2012-09-04,9.47,9.49,8.91,9.02,1963800,9.47,9.49,8.91,9.02,1963800,0.0,1.0
2012-09-05,9.43,9.47,9.24,9.46,977000,9.43,9.47,9.24,9.46,977000,0.0,1.0
2012-09-06,9.5,9.71,9.44,9.55,1227700,9.5,9.71,9.44,9.55,1227700,0.0,1.0
2012-09-07,9.72,9.89,9.66,9.79,1285300,9.72,9.89,9.66,9.79,1285300,0.0,1.0
2012-09-10,9.46,9.81,9.44,9.81,1208900,9.46,9.81,9.44,9.81,1208900,0.0,1.0
2012-09-11,9.52,9.7099,9.5,9.57,982200,9.52,9.7099,9.5,9.57,982200,0.0,1.0
2012-09-12,9.44,9.69,8.94,9.63,1713900,9.44,9.69,8.94,9.63,1713900,0.0,1.0
2012-09-13,10.01,10.08,9.11,9.44,2450700,10.01,10.08,9.11,9.44,2450700,0.0,1.0
2012-09-14,10.21,10.34,10.08,10.08,1595600,10.21,10.34,10.08,10.08,1595600,0.0,1.0
2012-09-17,9.94,10.29,9.84,10.29,1279800,9.94,10.29,9.84,10.29,1279800,0.0,1.0
2012-09-18,10.14,10.25,9.86,9.95,1306100,10.14,10.25,9.86,9.95,1306100,0.0,1.0
2012-09-19,10.64,10.72,10.14,10.25,2399100,10.64,10.72,10.14,10.25,2399100,0.0,1.0
2012-09-20,10.42,10.529,10.25,10.44,1442900,10.42,10.529,10.25,10.44,1442900,0.0,1.0
2012-09-21,10.51,10.73,10.44,10.58,1518400,10.51,10.73,10.44,10.58,1518400,0.0,1.0
2012-09-24,10.02,10.41,10.0,10.22,1424700,10.02,10.41,10.0,10.22,1424700,0.0,1.0
2012-09-25,9.88,10.33,9.79,10.21,1762200,9.88,10.33,9.79,10.21,1762200,0.0,1.0
2012-09-26,9.77,9.93,9.36,9.58,1903400,9.77,9.93,9.36,9.58,1903400,0.0,1.0
2012-09-27,10.16,10.18,9.86,9.99,1380200,10.16,10.18,9.86,9.99,1380200,0.0,1.0
2012-09-28,9.98,10.2,9.97,10.15,1138100,9.98,10.2,9.97,10.15,1138100,0.0,1.0
2012-10-01,10.06,10.28,10.0,10.14,878000,10.06,10.28,10.0,10.14,878000,0.0,1.0
2012-10-02,9.91,10.13,9.79,10.06,1141300,9.91,10.13,9.79,10.06,1141300,0.0,1.0
2012-10-03,9.69,9.94,9.671,9.88,819000,9.69,9.94,9.671,9.88,819000,0.0,1.0
2012-10-04,10.0,10.0,9.76,9.87,1116800,10.0,10.0,9.76,9.87,1116800,0.0,1.0
2012-10-05,9.78,10.0,9.7,9.98,1060500,9.78,10.0,9.7,9.98,1060500,0.0,1.0
2012-10-08,9.62,9.69,9.47,9.55,611200,9.62,9.69,9.47,9.55,611200,0.0,1.0
2012-10-09,9.13,9.59,9.12,9.54,1624900,9.13,9.59,9.12,9.54,1624900,0.0,1.0
2012-10-10,9.35,9.54,9.0,9.12,1028300,9.35,9.54,9.0,9.12,1028300,0.0,1.0
2012-10-11,9.33,9.5287,9.28,9.46,600800,9.33,9.5287,9.28,9.46,600800,0.0,1.0
2012-10-12,9.06,9.39,9.0,9.33,823900,9.06,9.39,9.0,9.33,823900,0.0,1.0
2012-10-15,9.08,9.17,8.9,9.01,1001400,9.08,9.17,8.9,9.01,1001400,0.0,1.0
2012-10-16,9.3,9.32,9.15,9.18,664600,9.3,9.32,9.15,9.18,664600,0.0,1.0
2012-10-17,9.0,9.05,8.8,8.83,3111600,9.0,9.05,8.8,8.83,3111600,0.0,1.0
2012-10-18,8.98,9.15,8.91,8.95,1126200,8.98,9.15,8.91,8.95,1126200,0.0,1.0
2012-10-19,8.8,8.98,8.69,8.91,1418600,8.8,8.98,8.69,8.91,1418600,0.0,1.0
2012-10-22,8.99,9.03,8.81,8.85,1245300,8.99,9.03,8.81,8.85,1245300,0.0,1.0
2012-10-23,8.68,8.87,8.65,8.85,1564000,8.68,8.87,8.65,8.85,1564000,0.0,1.0
2012-10-24,8.6,8.78,8.58,8.78,1069500,8.6,8.78,8.58,8.78,1069500,0.0,1.0
2012-10-25,8.74,8.85,8.69,8.8,940400,8.74,8.85,8.69,8.8,940400,0.0,1.0
2012-10-26,8.79,8.937,8.73,8.74,869000,8.79,8.937,8.73,8.74,869000,0.0,1.0
2012-10-31,9.12,9.12,8.76,8.84,1322300,9.12,9.12,8.76,8.84,1322300,0.0,1.0
2012-11-01,9.2,9.3,9.07,9.2,1019000,9.2,9.3,9.07,9.2,1019000,0.0,1.0
2012-11-02,8.81,9.09,8.81,9.05,1088100,8.81,9.09,8.81,9.05,1088100,0.0,1.0
2012-11-05,8.7,8.89,8.7,8.82,820300,8.7,8.89,8.7,8.82,820300,0.0,1.0
2012-11-06,8.75,8.86,8.51,8.73,1705200,8.75,8.86,8.51,8.73,1705200,0.0,1.0
2012-11-07,8.8,8.85,8.56,8.83,1431000,8.8,8.85,8.56,8.83,1431000,0.0,1.0
2012-11-08,8.96,9.0,8.62,8.8,1453500,8.96,9.0,8.62,8.8,1453500,0.0,1.0
2012-11-09,8.93,9.0562,8.84,8.94,1113600,8.93,9.0562,8.84,8.94,1113600,0.0,1.0
2012-11-12,8.74,9.01,8.74,8.99,773700,8.74,9.01,8.74,8.99,773700,0.0,1.0
2012-11-13,8.6,8.73,8.51,8.64,935300,8.6,8.73,8.51,8.64,935300,0.0,1.0
2012-11-14,8.07,8.63,8.02,8.63,2392400,8.07,8.63,8.02,8.63,2392400,0.0,1.0
2012-11-15,7.87,8.03,7.72,8.03,1833900,7.87,8.03,7.72,8.03,1833900,0.0,1.0
2012-11-16,8.23,8.24,7.75,7.92,1355900,8.23,8.24,7.75,7.92,1355900,0.0,1.0
2012-11-19,8.38,8.5,8.28,8.5,1262300,8.38,8.5,8.28,8.5,1262300,0.0,1.0
2012-11-20,8.34,8.4,8.21,8.4,869200,8.34,8.4,8.21,8.4,869200,0.0,1.0
2012-11-21,8.43,8.45,8.15,8.29,930300,8.43,8.45,8.15,8.29,930300,0.0,1.0
2012-11-23,8.6,8.6,8.31,8.48,703000,8.6,8.6,8.31,8.48,703000,0.0,1.0
2012-11-26,8.43,8.55,8.33,8.54,793500,8.43,8.55,8.33,8.54,793500,0.0,1.0
2012-11-27,8.33,8.45,8.29,8.43,983400,8.33,8.45,8.29,8.43,983400,0.0,1.0
2012-11-28,8.3,8.31,8.05,8.16,1031100,8.3,8.31,8.05,8.16,1031100,0.0,1.0
2012-11-29,8.68,8.68,8.31,8.37,1330700,8.68,8.68,8.31,8.37,1330700,0.0,1.0
2012-11-30,8.63,8.65,8.48,8.61,1346300,8.63,8.65,8.48,8.61,1346300,0.0,1.0
2012-12-03,8.48,8.73,8.45,8.66,1157400,8.48,8.73,8.45,8.66,1157400,0.0,1.0
2012-12-04,8.43,8.54,8.26,8.31,1158100,8.43,8.54,8.26,8.31,1158100,0.0,1.0
2012-12-05,8.04,8.45,8.01,8.41,1491200,8.04,8.45,8.01,8.41,1491200,0.0,1.0
2012-12-06,7.91,8.19,7.91,8.02,1457600,7.91,8.19,7.91,8.02,1457600,0.0,1.0
2012-12-07,7.91,8.06,7.85,8.0,1085400,7.91,8.06,7.85,8.0,1085400,0.0,1.0
2012-12-10,8.1,8.14,7.96,8.04,764000,8.1,8.14,7.96,8.04,764000,0.0,1.0
2012-12-11,8.1,8.15,7.99,8.08,785000,8.1,8.15,7.99,8.08,785000,0.0,1.0
2012-12-12,8.37,8.4,8.11,8.16,1343500,8.37,8.4,8.11,8.16,1343500,0.0,1.0
2012-12-13,8.03,8.24,7.99,8.15,1102900,8.03,8.24,7.99,8.15,1102900,0.0,1.0
2012-12-14,8.2,8.21,8.0,8.0,717900,8.2,8.21,8.0,8.0,717900,0.0,1.0
2012-12-17,8.16,8.21,8.031,8.2,675800,8.16,8.21,8.031,8.2,675800,0.0,1.0
2012-12-18,8.0,8.22,7.95,8.16,1061200,8.0,8.22,7.95,8.16,1061200,0.0,1.0
2012-12-19,7.94,8.05,7.92,8.0,687200,7.94,8.05,7.92,8.0,687200,0.0,1.0
2012-12-20,7.82,7.89,7.59,7.84,1547500,7.82,7.89,7.59,7.84,1547500,0.0,1.0
2012-12-21,7.77,7.91,7.7005,7.74,1306600,7.77,7.91,7.7005,7.74,1306600,0.0,1.0
2012-12-24,7.75,7.8,7.6199,7.76,395200,7.75,7.8,7.6199,7.76,395200,0.0,1.0
2012-12-26,7.9,7.93,7.78,7.78,544200,7.9,7.93,7.78,7.78,544200,0.0,1.0
2012-12-27,7.81,8.02,7.78,8.0,975600,7.81,8.02,7.78,8.0,975600,0.0,1.0
2012-12-28,7.77,7.85,7.72,7.8,566000,7.77,7.85,7.72,7.8,566000,0.0,1.0
2012-12-31,7.89,7.98,7.72,7.75,1153700,7.89,7.98,7.72,7.75,1153700,0.0,1.0
2013-01-02,8.33,8.35,8.13,8.15,1362000,8.33,8.35,8.13,8.15,1362000,0.0,1.0
2013-01-03,7.89,8.32,7.84,8.27,1384500,7.89,8.32,7.84,8.27,1384500,0.0,1.0
2013-01-04,7.95,7.9885,7.76,7.81,1093300,7.95,7.9885,7.76,7.81,1093300,0.0,1.0
2013-01-07,7.88,7.96,7.79,7.94,751200,7.88,7.96,7.79,7.94,751200,0.0,1.0
2013-01-08,7.71,7.98,7.7,7.91,1358500,7.71,7.98,7.7,7.91,1358500,0.0,1.0
2013-01-09,7.81,7.81,7.71,7.75,958400,7.81,7.81,7.71,7.75,958400,0.0,1.0
2013-01-10,8.1,8.15,7.86,7.92,1475700,8.1,8.15,7.86,7.92,1475700,0.0,1.0
2013-01-11,7.98,8.14,7.92,8.13,684300,7.98,8.14,7.92,8.13,684300,0.0,1.0
2013-01-14,7.95,8.12,7.92,8.06,907100,7.95,8.12,7.92,8.06,907100,0.0,1.0
2013-01-15,8.07,8.13,7.92,8.01,800300,8.07,8.13,7.92,8.01,800300,0.0,1.0
2013-01-16,7.98,8.07,7.93,8.0,670600,7.98,8.07,7.93,8.0,670600,0.0,1.0
2013-01-17,7.92,8.06,7.85,7.93,1020100,7.92,8.06,7.85,7.93,1020100,0.0,1.0
2013-01-18,7.82,8.0,7.77,7.97,838600,7.82,8.0,7.77,7.97,838600,0.0,1.0
2013-01-22,7.92,8.0,7.82,7.83,969500,7.92,8.0,7.82,7.83,969500,0.0,1.0
2013-01-23,7.74,7.99,7.7,7.92,916500,7.74,7.99,7.7,7.92,916500,0.0,1.0
2013-01-24,7.46,7.77,7.46,7.65,1408000,7.46,7.77,7.46,7.65,1408000,0.0,1.0
2013-01-25,7.07,7.5082,7.0,7.41,2064000,7.07,7.5082,7.0,7.41,2064000,0.0,1.0
2013-01-28,6.9,7.05,6.87,7.04,1352800,6.9,7.05,6.87,7.04,1352800,0.0,1.0
2013-01-29,7.22,7.24,6.96,6.98,778600,7.22,7.24,6.96,6.98,778600,0.0,1.0
2013-01-30,7.15,7.45,7.11,7.34,1244100,7.15,7.45,7.11,7.34,1244100,0.0,1.0
2013-01-31,6.87,7.15,6.85,7.15,1629600,6.87,7.15,6.85,7.15,1629600,0.0,1.0
2013-02-01,7.04,7.12,6.9501,7.01,1098500,7.04,7.12,6.9501,7.01,1098500,0.0,1.0
2013-02-04,6.93,7.08,6.87,7.02,1359100,6.93,7.08,6.87,7.02,1359100,0.0,1.0
2013-02-05,6.96,7.04,6.87,7.02,1019100,6.96,7.04,6.87,7.02,1019100,0.0,1.0
2013-02-06,6.93,7.08,6.91,6.96,1007900,6.93,7.08,6.91,6.96,1007900,0.0,1.0
2013-02-07,6.97,7.06,6.9,6.92,775500,6.97,7.06,6.9,6.92,775500,0.0,1.0
2013-02-08,7.0,7.08,6.94,6.98,644500,7.0,7.08,6.94,6.98,644500,0.0,1.0
2013-02-11,6.77,6.94,6.7,6.9,1319000,6.77,6.94,6.7,6.9,1319000,0.0,1.0
2013-02-12,6.74,6.86,6.61,6.72,1362000,6.74,6.86,6.61,6.72,1362000,0.0,1.0
2013-02-13,6.65,6.79,6.61,6.76,862700,6.65,6.79,6.61,6.76,862700,0.0,1.0
2013-02-14,6.66,6.77,6.59,6.74,979400,6.66,6.77,6.59,6.74,979400,0.0,1.0
2013-02-15,6.19,6.53,6.15,6.52,2133800,6.19,6.53,6.15,6.52,2133800,0.0,1.0
2013-02-19,6.13,6.2301,6.01,6.13,1651200,6.13,6.2301,6.01,6.13,1651200,0.0,1.0
2013-02-20,5.69,6.06,5.67,6.03,2470700,5.69,6.06,5.67,6.03,2470700,0.0,1.0
2013-02-21,5.8,5.92,5.68,5.68,1486700,5.8,5.92,5.68,5.68,1486700,0.0,1.0
2013-02-22,5.82,5.875,5.7,5.8,735400,5.82,5.875,5.7,5.8,735400,0.0,1.0
2013-02-25,6.16,6.24,5.91,5.91,1719100,6.16,6.24,5.91,5.91,1719100,0.0,1.0
2013-02-26,6.12,6.26,6.03,6.21,1226400,6.12,6.26,6.03,6.21,1226400,0.0,1.0
2013-02-27,5.91,6.08,5.91,6.06,684000,5.91,6.08,5.91,6.06,684000,0.0,1.0
2013-02-28,5.77,5.92,5.7,5.9,1206300,5.77,5.92,5.7,5.9,1206300,0.0,1.0
2013-03-01,5.6,5.86,5.54,5.82,1346800,5.6,5.86,5.54,5.82,1346800,0.0,1.0
2013-03-04,5.19,5.6,5.17,5.6,1622100,5.19,5.6,5.17,5.6,1622100,0.0,1.0
2013-03-05,5.13,5.38,5.1,5.31,1449400,5.13,5.38,5.1,5.31,1449400,0.0,1.0
2013-03-06,5.63,5.66,5.0,5.14,2168500,5.63,5.66,5.0,5.14,2168500,0.0,1.0
2013-03-07,5.67,5.86,5.64,5.68,1599400,5.67,5.86,5.64,5.68,1599400,0.0,1.0
2013-03-08,5.76,5.92,5.501,5.59,1301300,5.76,5.92,5.501,5.59,1301300,0.0,1.0
2013-03-11,5.78,5.87,5.73,5.79,1023700,5.78,5.87,5.73,5.79,1023700,0.0,1.0
2013-03-12,6.5,6.56,5.97,6.02,3168900,6.5,6.56,5.97,6.02,3168900,0.0,1.0
2013-03-13,6.1,6.59,6.0699,6.54,1984500,6.1,6.59,6.0699,6.54,1984500,0.0,1.0
2013-03-14,6.13,6.28,6.0099,6.08,1392100,6.13,6.28,6.0099,6.08,1392100,0.0,1.0
2013-03-15,6.29,6.3,6.14,6.14,2706200,6.29,6.3,6.14,6.14,2706200,0.0,1.0
2013-03-18,6.3,6.45,6.24,6.38,1109600,6.3,6.45,6.24,6.38,1109600,0.0,1.0
2013-03-19,6.2,6.43,6.17,6.28,1291100,6.2,6.43,6.17,6.28,1291100,0.0,1.0
2013-03-20,6.17,6.28,6.08,6.22,1027200,6.17,6.28,6.08,6.22,1027200,0.0,1.0
2013-03-21,6.5,6.57,6.22,6.26,1515100,6.5,6.57,6.22,6.26,1515100,0.0,1.0
2013-03-22,6.36,6.548,6.33,6.44,1049400,6.36,6.548,6.33,6.44,1049400,0.0,1.0
2013-03-25,6.3,6.43,6.18,6.33,1089600,6.3,6.43,6.18,6.33,1089600,0.0,1.0
2013-03-26,6.25,6.33,6.13,6.26,699500,6.25,6.33,6.13,6.26,699500,0.0,1.0
2013-03-27,6.37,6.37,6.18,6.21,919800,6.37,6.37,6.18,6.21,919800,0.0,1.0
2013-03-28,6.22,6.37,6.17,6.32,742000,6.22,6.37,6.17,6.32,742000,0.0,1.0
2013-04-01,6.15,6.26,6.05,6.24,747200,6.15,6.26,6.05,6.24,747200,0.0,1.0
2013-04-02,5.88,6.05,5.82,6.03,1413800,5.88,6.05,5.82,6.03,1413800,0.0,1.0
2013-04-03,5.61,6.04,5.51,5.86,1948300,5.61,6.04,5.51,5.86,1948300,0.0,1.0
2013-04-04,5.86,5.9835,5.39,5.55,1587000,5.86,5.9835,5.39,5.55,1587000,0.0,1.0
2013-04-05,5.95,6.079,5.8,5.99,1442100,5.95,6.079,5.8,5.99,1442100,0.0,1.0
2013-04-08,5.79,6.01,5.73,6.0,820900,5.79,6.01,5.73,6.0,820900,0.0,1.0
2013-04-09,6.26,6.36,5.81,5.82,2050800,6.26,6.36,5.81,5.82,2050800,0.0,1.0
2013-04-10,6.05,6.25,5.98,6.2,1134000,6.05,6.25,5.98,6.2,1134000,0.0,1.0
2013-04-11,5.92,6.12,5.88,6.05,1007700,5.92,6.12,5.88,6.05,1007700,0.0,1.0
2013-04-12,5.57,5.82,5.4,5.79,2125300,5.57,5.82,5.4,5.79,2125300,0.0,1.0
2013-04-15,4.96,5.29,4.92,5.06,2901300,4.96,5.29,4.92,5.06,2901300,0.0,1.0
2013-04-16,4.76,5.3,4.73,5.26,2074800,4.76,5.3,4.73,5.26,2074800,0.0,1.0
2013-04-17,4.39,4.88,4.31,4.73,2641100,4.39,4.88,4.31,4.73,2641100,0.0,1.0
2013-04-18,4.69,4.76,4.41,4.44,1703100,4.69,4.76,4.41,4.44,1703100,0.0,1.0
2013-04-19,4.67,4.8635,4.4664,4.8,1592100,4.67,4.8635,4.4664,4.8,1592100,0.0,1.0
2013-04-22,4.63,4.85,4.51,4.8,1306000,4.63,4.85,4.51,4.8,1306000,0.0,1.0
2013-04-23,4.49,4.56,4.36,4.56,1146400,4.49,4.56,4.36,4.56,1146400,0.0,1.0
2013-04-24,4.91,4.95,4.56,4.57,1235100,4.91,4.95,4.56,4.57,1235100,0.0,1.0
2013-04-25,5.11,5.29,5.0,5.07,1927300,5.11,5.29,5.0,5.07,1927300,0.0,1.0
2013-04-26,5.01,5.21,4.95,5.16,1695000,5.01,5.21,4.95,5.16,1695000,0.0,1.0
2013-04-29,5.12,5.28,5.06,5.1,1029100,5.12,5.28,5.06,5.1,1029100,0.0,1.0
2013-04-30,5.21,5.23,4.955,5.09,1118800,5.21,5.23,4.955,5.09,1118800,0.0,1.0
2013-05-01,5.04,5.15,4.9,5.02,1096200,5.04,5.15,4.9,5.02,1096200,0.0,1.0
2013-05-02,5.01,5.19,4.95,5.18,677700,5.01,5.19,4.95,5.18,677700,0.0,1.0
2013-05-03,4.97,5.18,4.94,5.04,1139200,4.97,5.18,4.94,5.04,1139200,0.0,1.0
2013-05-06,4.85,4.996,4.82,4.97,830700,4.85,4.996,4.82,4.97,830700,0.0,1.0
2013-05-07,4.59,4.77,4.55,4.71,1158300,4.59,4.77,4.55,4.71,1158300,0.0,1.0
2013-05-08,4.59,4.65,4.44,4.6,1449800,4.59,4.65,4.44,4.6,1449800,0.0,1.0
2013-05-09,4.58,4.76,4.48,4.5,1264200,4.58,4.76,4.48,4.5,1264200,0.0,1.0
2013-05-10,4.64,4.67,4.4,4.45,1077300,4.64,4.67,4.4,4.45,1077300,0.0,1.0
2013-05-13,4.5,4.61,4.46,4.6,884600,4.5,4.61,4.46,4.6,884600,0.0,1.0
2013-05-14,4.38,4.57,4.38,4.43,995000,4.38,4.57,4.38,4.43,995000,0.0,1.0
2013-05-15,4.08,4.31,4.05,4.31,1439000,4.08,4.31,4.05,4.31,1439000,0.0,1.0
2013-05-16,4.04,4.16,3.95,4.01,1092200,4.04,4.16,3.95,4.01,1092200,0.0,1.0
2013-05-17,3.85,4.01,3.84,3.96,1238400,3.85,4.01,3.84,3.96,1238400,0.0,1.0
2013-05-20,4.14,4.14,3.72,3.81,1437300,4.14,4.14,3.72,3.81,1437300,0.0,1.0
2013-05-21,4.0,4.11,3.95,4.01,948600,4.0,4.11,3.95,4.01,948600,0.0,1.0
2013-05-22,4.05,4.27,4.0,4.09,1431600,4.05,4.27,4.0,4.09,1431600,0.0,1.0
2013-05-23,4.15,4.26,4.11,4.13,787400,4.15,4.26,4.11,4.13,787400,0.0,1.0
2013-05-24,4.08,4.23,4.05,4.14,629600,4.08,4.23,4.05,4.14,629600,0.0,1.0
2013-05-28,4.06,4.2,3.96,4.08,813300,4.06,4.2,3.96,4.08,813300,0.0,1.0
2013-05-29,4.19,4.19,4.02,4.06,780800,4.19,4.19,4.02,4.06,780800,0.0,1.0
2013-05-30,4.54,4.6,4.29,4.29,1293100,4.54,4.6,4.29,4.29,1293100,0.0,1.0
2013-05-31,4.45,4.541,4.28,4.46,1230800,4.45,4.541,4.28,4.46,1230800,0.0,1.0
2013-06-03,4.55,4.62,4.45,4.54,809100,4.55,4.62,4.45,4.54,809100,0.0,1.0
2013-06-04,4.45,4.5,4.4,4.49,546300,4.45,4.5,4.4,4.49,546300,0.0,1.0
2013-06-05,4.38,4.55,4.345,4.47,595800,4.38,4.55,4.345,4.47,595800,0.0,1.0
2013-06-06,4.41,4.475,4.31,4.37,605500,4.41,4.475,4.31,4.37,605500,0.0,1.0
2013-06-07,4.14,4.32,4.11,4.29,851900,4.14,4.32,4.11,4.29,851900,0.0,1.0
2013-06-10,4.15,4.19,4.05,4.17,453100,4.15,4.19,4.05,4.17,453100,0.0,1.0
2013-06-11,4.01,4.08,3.96,4.05,678000,4.01,4.08,3.96,4.05,678000,0.0,1.0
2013-06-12,4.07,4.2,4.02,4.03,523200,4.07,4.2,4.02,4.03,523200,0.0,1.0
2013-06-13,4.14,4.16,4.0,4.04,407600,4.14,4.16,4.0,4.04,407600,0.0,1.0
2013-06-14,4.05,4.23,4.02,4.17,541100,4.05,4.23,4.02,4.17,541100,0.0,1.0
2013-06-17,3.92,4.06,3.89,4.02,823600,3.92,4.06,3.89,4.02,823600,0.0,1.0
2013-06-18,3.84,3.981,3.8,3.9,971400,3.84,3.981,3.8,3.9,971400,0.0,1.0
2013-06-19,3.74,3.93,3.73,3.87,742100,3.74,3.93,3.73,3.87,742100,0.0,1.0
2013-06-20,3.37,3.63,3.3475,3.47,1694700,3.37,3.63,3.3475,3.47,1694700,0.0,1.0
2013-06-21,3.54,3.64,3.4,3.42,2962200,3.54,3.64,3.4,3.42,2962200,0.0,1.0
2013-06-24,3.18,3.48,3.11,3.45,1606100,3.18,3.48,3.11,3.45,1606100,0.0,1.0
2013-06-25,3.21,3.3,3.1405,3.22,681400,3.21,3.3,3.1405,3.22,681400,0.0,1.0
2013-06-26,2.95,3.09,2.88,3.06,1637300,2.95,3.09,2.88,3.06,1637300,0.0,1.0
2013-06-27,2.99,3.05,2.9,3.03,1388100,2.99,3.05,2.9,3.03,1388100,0.0,1.0
2013-06-28,3.43,3.47,2.95,2.98,2210000,3.43,3.47,2.95,2.98,2210000,0.0,1.0
2013-07-01,3.3,3.49,3.29,3.47,1397100,3.3,3.49,3.29,3.47,1397100,0.0,1.0
2013-07-02,3.1,3.41,3.05,3.4,1527800,3.1,3.41,3.05,3.4,1527800,0.0,1.0
2013-07-03,3.13,3.24,3.1,3.17,825900,3.13,3.24,3.1,3.17,825900,0.0,1.0
2013-07-05,3.0,3.05,2.89,3.0,1345800,3.0,3.05,2.89,3.0,1345800,0.0,1.0
2013-07-08,2.95,3.1,2.94,3.08,910500,2.95,3.1,2.94,3.08,910500,0.0,1.0
2013-07-09,3.06,3.12,2.99,3.01,1078400,3.06,3.12,2.99,3.01,1078400,0.0,1.0
2013-07-10,3.06,3.14,3.0,3.06,1334700,3.06,3.14,3.0,3.06,1334700,0.0,1.0
2013-07-11,3.32,3.35,3.21,3.26,1826800,3.32,3.35,3.21,3.26,1826800,0.0,1.0
2013-07-12,3.25,3.32,3.17,3.32,826100,3.25,3.32,3.17,3.32,826100,0.0,1.0
2013-07-15,3.62,3.65,3.27,3.27,2287700,3.62,3.65,3.27,3.27,2287700,0.0,1.0
2013-07-16,3.6,3.7,3.52,3.67,1298900,3.6,3.7,3.52,3.67,1298900,0.0,1.0
2013-07-17,3.47,3.74,3.43,3.64,1545400,3.47,3.74,3.43,3.64,1545400,0.0,1.0
2013-07-18,3.45,3.52,3.35,3.48,980400,3.45,3.52,3.35,3.48,980400,0.0,1.0
2013-07-19,3.58,3.58,3.44,3.49,703600,3.58,3.58,3.44,3.49,703600,0.0,1.0
2013-07-22,3.75,3.87,3.68,3.79,2756400,3.75,3.87,3.68,3.79,2756400,0.0,1.0
2013-07-23,4.11,4.11,3.68,3.75,1989400,4.11,4.11,3.68,3.75,1989400,0.0,1.0
2013-07-24,3.85,4.12,3.79,4.12,2333400,3.85,4.12,3.79,4.12,2333400,0.0,1.0
2013-07-25,3.97,4.07,3.83,3.85,1269600,3.97,4.07,3.83,3.85,1269600,0.0,1.0
2013-07-26,3.99,4.05,3.87,3.87,1256800,3.99,4.05,3.87,3.87,1256800,0.0,1.0
2013-07-29,4.14,4.28,4.02,4.02,2025500,4.14,4.28,4.02,4.02,2025500,0.0,1.0
2013-07-30,4.07,4.17,4.03,4.17,912200,4.07,4.17,4.03,4.17,912200,0.0,1.0
2013-07-31,3.99,4.125,3.85,4.07,1831400,3.99,4.125,3.85,4.07,1831400,0.0,1.0
2013-08-01,3.85,4.03,3.8,4.03,1164400,3.85,4.03,3.8,4.03,1164400,0.0,1.0
2013-08-02,3.74,3.97,3.72,3.88,1153700,3.74,3.97,3.72,3.88,1153700,0.0,1.0
2013-08-05,3.71,3.86,3.71,3.71,579700,3.71,3.86,3.71,3.71,579700,0.0,1.0
2013-08-06,3.51,3.68,3.46,3.64,1571800,3.51,3.68,3.46,3.64,1571800,0.0,1.0
2013-08-07,3.43,3.48,3.3125,3.39,1166700,3.43,3.48,3.3125,3.39,1166700,0.0,1.0
2013-08-08,3.8,3.84,3.51,3.54,2044300,3.8,3.84,3.51,3.54,2044300,0.0,1.0
2013-08-09,4.15,4.2,3.755,3.8,2302300,4.15,4.2,3.755,3.8,2302300,0.0,1.0
2013-08-12,4.49,4.63,4.39,4.42,2432600,4.49,4.63,4.39,4.42,2432600,0.0,1.0
2013-08-13,4.51,4.76,4.42,4.55,2604900,4.51,4.76,4.42,4.55,2604900,0.0,1.0
2013-08-14,4.81,4.9,4.54,4.55,1791500,4.81,4.9,4.54,4.55,1791500,0.0,1.0
2013-08-15,5.18,5.31,4.75,4.82,3846300,5.18,5.31,4.75,4.82,3846300,0.0,1.0
2013-08-16,5.25,5.42,5.07,5.31,3153000,5.25,5.42,5.07,5.31,3153000,0.0,1.0
2013-08-19,5.12,5.29,4.98,5.25,2649100,5.12,5.29,4.98,5.25,2649100,0.0,1.0
2013-08-20,5.21,5.34,5.03,5.1,1584200,5.21,5.34,5.03,5.1,1584200,0.0,1.0
2013-08-21,5.02,5.1755,5.0,5.14,1466600,5.02,5.1755,5.0,5.14,1466600,0.0,1.0
2013-08-22,5.14,5.2548,5.06,5.08,1214700,5.14,5.2548,5.06,5.08,1214700,0.0,1.0
2013-08-23,5.34,5.41,5.11,5.11,1977000,5.34,5.41,5.11,5.11,1977000,0.0,1.0
2013-08-26,5.55,5.69,5.42,5.46,2749100,5.55,5.69,5.42,5.46,2749100,0.0,1.0
2013-08-27,5.38,5.93,5.34,5.76,3463200,5.38,5.93,5.34,5.76,3463200,0.0,1.0
2013-08-28,5.14,5.58,5.07,5.43,2262800,5.14,5.58,5.07,5.43,2262800,0.0,1.0
2013-08-29,5.14,5.31,4.815,5.05,2797800,5.14,5.31,4.815,5.05,2797800,0.0,1.0
2013-08-30,4.98,5.13,4.94,4.98,1404000,4.98,5.13,4.94,4.98,1404000,0.0,1.0
2013-09-03,5.19,5.39,5.13,5.22,1774400,5.19,5.39,5.13,5.22,1774400,0.0,1.0
2013-09-04,5.06,5.09,4.9299,5.03,1324400,5.06,5.09,4.9299,5.03,1324400,0.0,1.0
2013-09-05,4.92,5.2,4.88,5.17,1784400,4.92,5.2,4.88,5.17,1784400,0.0,1.0
2013-09-06,5.0,5.08,4.92,5.05,1176700,5.0,5.08,4.92,5.05,1176700,0.0,1.0
2013-09-09,4.9,5.05,4.86,5.0,970900,4.9,5.05,4.86,5.0,970900,0.0,1.0
2013-09-10,4.6,4.76,4.55,4.76,2103000,4.6,4.76,4.55,4.76,2103000,0.0,1.0
2013-09-11,4.64,4.6883,4.45,4.59,1647500,4.64,4.6883,4.45,4.59,1647500,0.0,1.0
2013-09-12,4.22,4.43,4.22,4.41,1867000,4.22,4.43,4.22,4.41,1867000,0.0,1.0
2013-09-13,4.23,4.33,4.095,4.21,1915300,4.23,4.33,4.095,4.21,1915300,0.0,1.0
2013-09-16,4.29,4.39,4.19,4.28,1933900,4.29,4.39,4.19,4.28,1933900,0.0,1.0
2013-09-17,4.31,4.39,4.27,4.33,1035600,4.31,4.39,4.27,4.33,1035600,0.0,1.0
2013-09-18,5.03,5.06,4.15,4.28,3775800,5.03,5.06,4.15,4.28,3775800,0.0,1.0
2013-09-19,4.89,5.27,4.68,5.12,3022900,4.89,5.27,4.68,5.12,3022900,0.0,1.0
2013-09-20,4.48,4.81,4.45,4.75,2822300,4.48,4.81,4.45,4.75,2822300,0.0,1.0
2013-09-23,4.31,4.62,4.28,4.5,1833200,4.31,4.62,4.28,4.5,1833200,0.0,1.0
2013-09-24,4.26,4.39,4.15,4.24,1656700,4.26,4.39,4.15,4.24,1656700,0.0,1.0
2013-09-25,4.55,4.64,4.3,4.3,1783200,4.55,4.64,4.3,4.3,1783200,0.0,1.0
2013-09-26,4.38,4.65,4.31,4.56,1463500,4.38,4.65,4.31,4.56,1463500,0.0,1.0
2013-09-27,4.43,4.58,4.36,4.48,1402300,4.43,4.58,4.36,4.48,1402300,0.0,1.0
2013-09-30,4.3,4.43,4.27,4.33,1580900,4.3,4.43,4.27,4.33,1580900,0.0,1.0
2013-10-01,4.17,4.19,4.04,4.17,1495900,4.17,4.19,4.04,4.17,1495900,0.0,1.0
2013-10-02,4.18,4.41,4.16,4.2,1422600,4.18,4.41,4.16,4.2,1422600,0.0,1.0
2013-10-03,4.16,4.26,4.1,4.18,950900,4.16,4.26,4.1,4.18,950900,0.0,1.0
2013-10-04,4.09,4.2199,4.05,4.16,829900,4.09,4.2199,4.05,4.16,829900,0.0,1.0
2013-10-07,4.26,4.31,4.14,4.14,1050600,4.26,4.31,4.14,4.14,1050600,0.0,1.0
2013-10-08,4.01,4.32,4.0,4.25,1188700,4.01,4.32,4.0,4.25,1188700,0.0,1.0
2013-10-09,4.06,4.11,3.85,3.99,1553200,4.06,4.11,3.85,3.99,1553200,0.0,1.0
2013-10-10,3.96,4.13,3.94,4.07,1424000,3.96,4.13,3.94,4.07,1424000,0.0,1.0
2013-10-11,3.88,3.93,3.81,3.85,1251700,3.88,3.93,3.81,3.85,1251700,0.0,1.0
2013-10-14,3.88,4.01,3.82,3.95,865500,3.88,4.01,3.82,3.95,865500,0.0,1.0
2013-10-15,3.91,3.9699,3.77,3.79,1109500,3.91,3.9699,3.77,3.79,1109500,0.0,1.0
2013-10-16,3.85,3.9101,3.76,3.87,1371500,3.85,3.9101,3.76,3.87,1371500,0.0,1.0
2013-10-17,4.2,4.26,4.05,4.07,2418700,4.2,4.26,4.05,4.07,2418700,0.0,1.0
2013-10-18,4.26,4.31,4.19,4.24,1145100,4.26,4.31,4.19,4.24,1145100,0.0,1.0
2013-10-21,4.45,4.46,4.32,4.36,1118200,4.45,4.46,4.32,4.36,1118200,0.0,1.0
2013-10-22,4.82,4.92,4.7,4.7,2648600,4.82,4.92,4.7,4.7,2648600,0.0,1.0
2013-10-23,4.63,4.85,4.61,4.8,1400700,4.63,4.85,4.61,4.8,1400700,0.0,1.0
2013-10-24,4.88,5.04,4.74,4.74,1760300,4.88,5.04,4.74,4.74,1760300,0.0,1.0
2013-10-25,4.85,4.94,4.74,4.83,1104700,4.85,4.94,4.74,4.83,1104700,0.0,1.0
2013-10-28,4.82,4.98,4.7612,4.92,1157600,4.82,4.98,4.7612,4.92,1157600,0.0,1.0
2013-10-29,4.59,4.78,4.54,4.76,1470900,4.59,4.78,4.54,4.76,1470900,0.0,1.0
2013-10-30,4.5,4.75,4.25,4.72,2454700,4.5,4.75,4.25,4.72,2454700,0.0,1.0
2013-10-31,4.18,4.35,4.12,4.3,2145300,4.18,4.35,4.12,4.3,2145300,0.0,1.0
2013-11-01,4.0,4.14,3.92,4.13,1927000,4.0,4.14,3.92,4.13,1927000,0.0,1.0
2013-11-04,4.05,4.08,3.96,4.03,1140200,4.05,4.08,3.96,4.03,1140200,0.0,1.0
2013-11-05,4.06,4.2,4.02,4.14,1792100,4.06,4.2,4.02,4.14,1792100,0.0,1.0
2013-11-06,4.08,4.17,4.04,4.16,1272700,4.08,4.17,4.04,4.16,1272700,0.0,1.0
2013-11-07,3.95,4.08,3.93,4.03,1435000,3.95,4.08,3.93,4.03,1435000,0.0,1.0
2013-11-08,4.07,4.09,3.81,3.9,1298500,4.07,4.09,3.81,3.9,1298500,0.0,1.0
2013-11-11,4.16,4.19,3.93,4.03,944100,4.16,4.19,3.93,4.03,944100,0.0,1.0
2013-11-12,4.03,4.26,4.0,4.14,1377500,4.03,4.26,4.0,4.14,1377500,0.0,1.0
2013-11-13,4.1,4.15,4.0,4.05,1397500,4.1,4.15,4.0,4.05,1397500,0.0,1.0
2013-11-14,4.21,4.22,4.085,4.16,1328600,4.21,4.22,4.085,4.16,1328600,0.0,1.0
2013-11-15,4.15,4.28,4.11,4.22,887100,4.15,4.28,4.11,4.22,887100,0.0,1.0
2013-11-18,3.98,4.15,3.96,4.14,1292700,3.98,4.15,3.96,4.14,1292700,0.0,1.0
2013-11-19,3.99,4.12,3.98,3.98,1266100,3.99,4.12,3.98,3.98,1266100,0.0,1.0
2013-11-20,3.98,4.06,3.87,3.94,1691000,3.98,4.06,3.87,3.94,1691000,0.0,1.0
2013-11-21,3.9,3.95,3.8,3.92,1410200,3.9,3.95,3.8,3.92,1410200,0.0,1.0
2013-11-22,3.82,3.97,3.8,3.93,982800,3.82,3.97,3.8,3.93,982800,0.0,1.0
2013-11-25,3.86,3.89,3.65,3.79,1515000,3.86,3.89,3.65,3.79,1515000,0.0,1.0
2013-11-26,3.74,3.81,3.69,3.81,1060900,3.74,3.81,3.69,3.81,1060900,0.0,1.0
2013-11-27,3.72,3.88,3.71,3.81,1203300,3.72,3.88,3.71,3.81,1203300,0.0,1.0
2013-11-29,3.87,3.9,3.76,3.82,824300,3.87,3.9,3.76,3.82,824300,0.0,1.0
2013-12-02,3.5,3.77,3.48,3.75,1984800,3.5,3.77,3.48,3.75,1984800,0.0,1.0
2013-12-03,3.42,3.56,3.41,3.5,1295200,3.42,3.56,3.41,3.5,1295200,0.0,1.0
2013-12-04,3.52,3.6,3.4,3.47,2043000,3.52,3.6,3.4,3.47,2043000,0.0,1.0
2013-12-05,3.48,3.5,3.37,3.41,1244700,3.48,3.5,3.37,3.41,1244700,0.0,1.0
2013-12-06,3.38,3.5398,3.38,3.53,1257700,3.38,3.5398,3.38,3.53,1257700,0.0,1.0
2013-12-09,3.42,3.49,3.35,3.44,960100,3.42,3.49,3.35,3.44,960100,0.0,1.0
2013-12-10,3.6,3.68,3.57,3.57,1438900,3.6,3.68,3.57,3.57,1438900,0.0,1.0
2013-12-11,3.44,3.63,3.44,3.61,1143700,3.44,3.63,3.44,3.61,1143700,0.0,1.0
2013-12-12,3.34,3.35,3.2,3.31,1309600,3.34,3.35,3.2,3.31,1309600,0.0,1.0
2013-12-13,3.33,3.44,3.33,3.37,854100,3.33,3.44,3.33,3.37,854100,0.0,1.0
2013-12-16,3.33,3.42,3.28,3.33,1088400,3.33,3.42,3.28,3.33,1088400,0.0,1.0
2013-12-17,3.29,3.38,3.23,3.29,762500,3.29,3.38,3.23,3.29,762500,0.0,1.0
2013-12-18,3.24,3.46,3.22,3.29,1797400,3.24,3.46,3.22,3.29,1797400,0.0,1.0
2013-12-19,3.18,3.23,3.12,3.14,1400400,3.18,3.23,3.12,3.14,1400400,0.0,1.0
2013-12-20,3.2,3.31,3.175,3.21,2158100,3.2,3.31,3.175,3.21,2158100,0.0,1.0
2013-12-23,3.17,3.26,3.16,3.21,809300,3.17,3.26,3.16,3.21,809300,0.0,1.0
2013-12-24,3.34,3.35,3.17,3.17,868900,3.34,3.35,3.17,3.17,868900,0.0,1.0
2013-12-26,3.37,3.47,3.32,3.41,694100,3.37,3.47,3.32,3.41,694100,0.0,1.0
2013-12-27,3.47,3.48,3.39,3.42,819300,3.47,3.48,3.39,3.42,819300,0.0,1.0
2013-12-30,3.4,3.5,3.37,3.43,925700,3.4,3.5,3.37,3.43,925700,0.0,1.0
2013-12-31,3.63,3.64,3.32,3.37,1804300,3.63,3.64,3.32,3.37,1804300,0.0,1.0
2014-01-02,3.81,3.85,3.68,3.76,1908400,3.81,3.85,3.68,3.76,1908400,0.0,1.0
2014-01-03,3.76,3.89,3.73,3.85,1008000,3.76,3.89,3.73,3.85,1008000,0.0,1.0
2014-01-06,3.77,3.85,3.71,3.77,900900,3.77,3.85,3.71,3.77,900900,0.0,1.0
2014-01-07,3.79,3.79,3.58,3.72,1351200,3.79,3.79,3.58,3.72,1351200,0.0,1.0
2014-01-08,3.73,3.77,3.64,3.74,1387700,3.73,3.77,3.64,3.74,1387700,0.0,1.0
2014-01-09,3.67,3.75,3.64,3.72,1358600,3.67,3.75,3.64,3.72,1358600,0.0,1.0
2014-01-10,3.92,3.96,3.74,3.77,1876500,3.92,3.96,3.74,3.77,1876500,0.0,1.0
2014-01-13,4.05,4.05,3.81,3.96,1697600,4.05,4.05,3.81,3.96,1697600,0.0,1.0
2014-01-14,3.92,4.085,3.86,4.01,1470800,3.92,4.085,3.86,4.01,1470800,0.0,1.0
2014-01-15,3.96,4.02,3.82,3.85,972800,3.96,4.02,3.82,3.85,972800,0.0,1.0
2014-01-16,4.05,4.08,4.0,4.01,1025300,4.05,4.08,4.0,4.01,1025300,0.0,1.0
2014-01-17,4.3,4.37,4.09,4.09,1815300,4.3,4.37,4.09,4.09,1815300,0.0,1.0
2014-01-21,4.45,4.5,4.08,4.13,2009600,4.45,4.5,4.08,4.13,2009600,0.0,1.0
2014-01-22,4.32,4.48,4.3,4.45,1380400,4.32,4.48,4.3,4.45,1380400,0.0,1.0
2014-01-23,4.5,4.74,4.43,4.44,2228300,4.5,4.74,4.43,4.44,2228300,0.0,1.0
2014-01-24,4.44,4.71,4.3004,4.66,2077200,4.44,4.71,4.3004,4.66,2077200,0.0,1.0
2014-01-27,4.12,4.44,4.11,4.44,2378400,4.12,4.44,4.11,4.44,2378400,0.0,1.0
2014-01-28,4.32,4.35,4.11,4.14,1149700,4.32,4.35,4.11,4.14,1149700,0.0,1.0
2014-01-29,4.54,4.57,4.32,4.39,1565500,4.54,4.57,4.32,4.39,1565500,0.0,1.0
2014-01-30,4.35,4.43,4.22,4.35,1067800,4.35,4.43,4.22,4.35,1067800,0.0,1.0
2014-01-31,4.34,4.46,4.26,4.45,1117200,4.34,4.46,4.26,4.45,1117200,0.0,1.0
2014-02-03,4.33,4.47,4.3,4.39,933800,4.33,4.47,4.3,4.39,933800,0.0,1.0
2014-02-04,4.42,4.44,4.2,4.31,902100,4.42,4.44,4.2,4.31,902100,0.0,1.0
2014-02-05,4.47,4.615,4.46,4.51,1219500,4.47,4.615,4.46,4.51,1219500,0.0,1.0
2014-02-06,4.53,4.58,4.42,4.53,848300,4.53,4.58,4.42,4.53,848300,0.0,1.0
2014-02-07,4.74,4.7677,4.51,4.56,1683800,4.74,4.7677,4.51,4.56,1683800,0.0,1.0
2014-02-10,4.84,4.99,4.81,4.84,1913400,4.84,4.99,4.81,4.84,1913400,0.0,1.0
2014-02-11,4.94,5.15,4.86,4.93,2394200,4.94,5.15,4.86,4.93,2394200,0.0,1.0
2014-02-12,4.83,5.03,4.76,5.0,1455000,4.83,5.03,4.76,5.0,1455000,0.0,1.0
2014-02-13,5.15,5.19,4.78,4.85,1580200,5.15,5.19,4.78,4.85,1580200,0.0,1.0
2014-02-14,5.6,5.6,5.29,5.33,3786200,5.6,5.6,5.29,5.33,3786200,0.0,1.0
2014-02-18,5.63,5.75,5.53,5.7,2055400,5.63,5.75,5.53,5.7,2055400,0.0,1.0
2014-02-19,5.48,5.68,5.42,5.58,2415600,5.48,5.68,5.42,5.58,2415600,0.0,1.0
2014-02-20,5.65,5.68,5.34,5.47,1364400,5.65,5.68,5.34,5.47,1364400,0.0,1.0
2014-02-21,5.78,5.88,5.61,5.68,1874200,5.78,5.88,5.61,5.68,1874200,0.0,1.0
2014-02-24,5.83,5.98,5.78,5.9,1800900,5.83,5.98,5.78,5.9,1800900,0.0,1.0
2014-02-25,5.48,5.7901,5.45,5.78,2447400,5.48,5.7901,5.45,5.78,2447400,0.0,1.0
2014-02-26,5.17,5.44,5.07,5.42,2960600,5.17,5.44,5.07,5.42,2960600,0.0,1.0
2014-02-27,5.14,5.42,5.12,5.2,1927200,5.14,5.42,5.12,5.2,1927200,0.0,1.0
2014-02-28,5.15,5.24,5.03,5.15,1644700,5.15,5.24,5.03,5.15,1644700,0.0,1.0
2014-03-03,5.23,5.46,5.21,5.36,1981200,5.23,5.46,5.21,5.36,1981200,0.0,1.0
2014-03-04,5.27,5.3,5.05,5.12,1379400,5.27,5.3,5.05,5.12,1379400,0.0,1.0
2014-03-05,5.36,5.41,5.25,5.31,1352800,5.36,5.41,5.25,5.31,1352800,0.0,1.0
2014-03-06,5.41,5.52,5.37,5.42,1357000,5.41,5.52,5.37,5.42,1357000,0.0,1.0
2014-03-07,5.24,5.29,5.16,5.25,1397500,5.24,5.29,5.16,5.25,1397500,0.0,1.0
2014-03-10,5.12,5.22,5.03,5.22,1291100,5.12,5.22,5.03,5.22,1291100,0.0,1.0
2014-03-11,4.84,5.16,4.82,5.11,2128000,4.84,5.16,4.82,5.11,2128000,0.0,1.0
2014-03-12,5.36,5.39,4.95,4.96,1951400,5.36,5.39,4.95,4.96,1951400,0.0,1.0
2014-03-13,5.45,5.5,5.25,5.33,1869300,5.45,5.5,5.25,5.33,1869300,0.0,1.0
2014-03-14,5.51,5.69,5.42,5.54,2153200,5.51,5.69,5.42,5.54,2153200,0.0,1.0
2014-03-17,5.32,5.62,5.3,5.48,2066200,5.32,5.62,5.3,5.48,2066200,0.0,1.0
2014-03-18,5.21,5.351,5.13,5.18,1440300,5.21,5.351,5.13,5.18,1440300,0.0,1.0
2014-03-19,5.01,5.25,5.0,5.18,1527000,5.01,5.25,5.0,5.18,1527000,0.0,1.0
2014-03-20,4.98,5.09,4.87,4.94,1189400,4.98,5.09,4.87,4.94,1189400,0.0,1.0
2014-03-21,4.87,5.16,4.87,5.07,2057400,4.87,5.16,4.87,5.07,2057400,0.0,1.0
2014-03-24,4.48,4.85,4.4,4.82,3138900,4.48,4.85,4.4,4.82,3138900,0.0,1.0
2014-03-25,4.56,4.6451,4.51,4.55,1170000,4.56,4.6451,4.51,4.55,1170000,0.0,1.0
2014-03-26,4.23,4.618,4.22,4.57,1434800,4.23,4.618,4.22,4.57,1434800,0.0,1.0
2014-03-27,4.33,4.37,4.12,4.19,1515300,4.33,4.37,4.12,4.19,1515300,0.0,1.0
2014-03-28,4.53,4.55,4.28,4.32,1281800,4.53,4.55,4.28,4.32,1281800,0.0,1.0
2014-03-31,4.31,4.52,4.3,4.51,1191600,4.31,4.52,4.3,4.51,1191600,0.0,1.0
2014-04-01,4.35,4.48,4.31,4.32,911200,4.35,4.48,4.31,4.32,911200,0.0,1.0
2014-04-02,4.56,4.59,4.4601,4.49,1035800,4.56,4.59,4.4601,4.49,1035800,0.0,1.0
2014-04-03,4.38,4.51,4.33,4.51,869100,4.38,4.51,4.33,4.51,869100,0.0,1.0
2014-04-04,4.42,4.57,4.4,4.54,1327900,4.42,4.57,4.4,4.54,1327900,0.0,1.0
2014-04-07,4.34,4.56,4.33,4.4,1075700,4.34,4.56,4.33,4.4,1075700,0.0,1.0
2014-04-08,4.46,4.49,4.36,4.43,946300,4.46,4.49,4.36,4.43,946300,0.0,1.0
2014-04-09,4.6,4.64,4.34,4.41,1225700,4.6,4.64,4.34,4.41,1225700,0.0,1.0
2014-04-10,4.43,4.7,4.39,4.64,1191200,4.43,4.7,4.39,4.64,1191200,0.0,1.0
2014-04-11,4.31,4.48,4.26,4.39,965000,4.31,4.48,4.26,4.39,965000,0.0,1.0
2014-04-14,4.42,4.52,4.31,4.39,942300,4.42,4.52,4.31,4.39,942300,0.0,1.0
2014-04-15,4.34,4.37,4.22,4.26,1138500,4.34,4.37,4.22,4.26,1138500,0.0,1.0
2014-04-16,4.26,4.36,4.23,4.36,834300,4.26,4.36,4.23,4.36,834300,0.0,1.0
2014-04-17,4.14,4.32,4.14,4.26,984400,4.14,4.32,4.14,4.26,984400,0.0,1.0
2014-04-21,4.05,4.1399,3.91,4.12,1470000,4.05,4.1399,3.91,4.12,1470000,0.0,1.0
2014-04-22,4.3,4.3,4.03,4.05,1049400,4.3,4.3,4.03,4.05,1049400,0.0,1.0
2014-04-23,4.49,4.53,4.24,4.29,1456500,4.49,4.53,4.24,4.29,1456500,0.0,1.0
2014-04-24,4.42,4.53,4.32,4.41,1025900,4.42,4.53,4.32,4.41,1025900,0.0,1.0
2014-04-25,4.48,4.535,4.3,4.45,962900,4.48,4.535,4.3,4.45,962900,0.0,1.0
2014-04-28,4.41,4.515,4.385,4.48,972000,4.41,4.515,4.385,4.48,972000,0.0,1.0
2014-04-29,4.73,4.73,4.36,4.39,1583900,4.73,4.73,4.36,4.39,1583900,0.0,1.0
2014-04-30,4.57,4.71,4.53,4.68,1094200,4.57,4.71,4.53,4.68,1094200,0.0,1.0
2014-05-01,4.53,4.61,4.42,4.51,818000,4.53,4.61,4.42,4.51,818000,0.0,1.0
2014-05-02,4.78,4.82,4.545,4.58,1301200,4.78,4.82,4.545,4.58,1301200,0.0,1.0
2014-05-05,4.74,4.91,4.72,4.89,811900,4.74,4.91,4.72,4.89,811900,0.0,1.0
2014-05-06,4.58,4.78,4.555,4.78,931100,4.58,4.78,4.555,4.78,931100,0.0,1.0
2014-05-07,4.39,4.6,4.37,4.58,1016800,4.39,4.6,4.37,4.58,1016800,0.0,1.0
2014-05-08,4.27,4.41,4.24,4.39,1093500,4.27,4.41,4.24,4.39,1093500,0.0,1.0
2014-05-09,4.24,4.29,4.12,4.26,973400,4.24,4.29,4.12,4.26,973400,0.0,1.0
2014-05-12,4.35,4.38,4.3,4.31,810900,4.35,4.38,4.3,4.31,810900,0.0,1.0
2014-05-13,4.28,4.43,4.2,4.43,904200,4.28,4.43,4.2,4.43,904200,0.0,1.0
2014-05-14,4.35,4.44,4.3,4.38,837800,4.35,4.44,4.3,4.38,837800,0.0,1.0
2014-05-15,4.27,4.34,4.22,4.33,534600,4.27,4.34,4.22,4.33,534600,0.0,1.0
2014-05-16,4.17,4.26,4.15,4.26,474600,4.17,4.26,4.15,4.26,474600,0.0,1.0
2014-05-19,4.27,4.3,4.13,4.25,652100,4.27,4.3,4.13,4.25,652100,0.0,1.0
2014-05-20,4.13,4.29,4.095,4.22,900600,4.13,4.29,4.095,4.22,900600,0.0,1.0
2014-05-21,4.04,4.12,3.99,4.12,1118700,4.04,4.12,3.99,4.12,1118700,0.0,1.0
2014-05-22,4.12,4.14,4.07,4.11,547900,4.12,4.14,4.07,4.11,547900,0.0,1.0
2014-05-23,4.03,4.1,4.02,4.08,502400,4.03,4.1,4.02,4.08,502400,0.0,1.0
2014-05-27,3.81,4.0,3.79,3.96,1499200,3.81,4.0,3.79,3.96,1499200,0.0,1.0
2014-05-28,3.75,3.82,3.66,3.8,1377600,3.75,3.82,3.66,3.8,1377600,0.0,1.0
2014-05-29,3.86,3.96,3.71,3.75,945500,3.86,3.96,3.71,3.75,945500,0.0,1.0
2014-05-30,3.81,3.92,3.75,3.87,922000,3.81,3.92,3.75,3.87,922000,0.0,1.0
2014-06-02,3.83,3.89,3.76,3.78,763000,3.83,3.89,3.76,3.78,763000,0.0,1.0
2014-06-03,3.9,3.92,3.75,3.85,571600,3.9,3.92,3.75,3.85,571600,0.0,1.0
2014-06-04,4.01,4.03,3.869,3.91,711000,4.01,4.03,3.869,3.91,711000,0.0,1.0
2014-06-05,4.23,4.3,4.04,4.06,1086800,4.23,4.3,4.04,4.06,1086800,0.0,1.0
2014-06-06,4.19,4.22,4.12,4.22,692600,4.19,4.22,4.12,4.22,692600,0.0,1.0
2014-06-09,4.14,4.25,4.11,4.21,713800,4.14,4.25,4.11,4.21,713800,0.0,1.0
2014-06-10,4.22,4.25,4.16,4.18,675900,4.22,4.25,4.16,4.18,675900,0.0,1.0
2014-06-11,4.46,4.471,4.24,4.25,1333900,4.46,4.471,4.24,4.25,1333900,0.0,1.0
2014-06-12,4.68,4.71,4.46,4.46,1419400,4.68,4.71,4.46,4.46,1419400,0.0,1.0
2014-06-13,4.84,4.85,4.65,4.7,1420500,4.84,4.85,4.65,4.7,1420500,0.0,1.0
2014-06-16,4.89,4.95,4.73,4.88,1306000,4.89,4.95,4.73,4.88,1306000,0.0,1.0
2014-06-17,4.85,4.93,4.76,4.76,1031900,4.85,4.93,4.76,4.76,1031900,0.0,1.0
2014-06-18,5.08,5.11,4.831,4.85,1196400,5.08,5.11,4.831,4.85,1196400,0.0,1.0
2014-06-19,5.44,5.48,5.19,5.19,2428400,5.44,5.48,5.19,5.19,2428400,0.0,1.0
2014-06-20,5.16,5.41,5.12,5.4,4177200,5.16,5.41,5.12,5.4,4177200,0.0,1.0
2014-06-23,5.41,5.43,5.11,5.14,1300500,5.41,5.43,5.11,5.14,1300500,0.0,1.0
2014-06-24,5.19,5.6,5.18,5.35,2031300,5.19,5.6,5.18,5.35,2031300,0.0,1.0
2014-06-25,5.34,5.34,5.03,5.19,1240100,5.34,5.34,5.03,5.19,1240100,0.0,1.0
2014-06-26,5.36,5.39,5.2101,5.29,937800,5.36,5.39,5.2101,5.29,937800,0.0,1.0
2014-06-27,5.28,5.47,5.17,5.37,1098100,5.28,5.47,5.17,5.37,1098100,0.0,1.0
2014-06-30,5.46,5.46,5.061,5.19,1484100,5.46,5.46,5.061,5.19,1484100,0.0,1.0
2014-07-01,5.26,5.59,5.26,5.5,1013100,5.26,5.59,5.26,5.5,1013100,0.0,1.0
2014-07-02,5.36,5.48,5.28,5.37,1120400,5.36,5.48,5.28,5.37,1120400,0.0,1.0
2014-07-03,5.05,5.09,4.81,4.84,657900,5.05,5.09,4.81,4.84,657900,0.0,1.0
2014-07-07,5.34,5.47,5.31,5.39,919900,5.34,5.47,5.31,5.39,919900,0.0,1.0
2014-07-08,5.55,5.56,5.32,5.38,2101700,5.55,5.56,5.32,5.38,2101700,0.0,1.0
2014-07-09,5.78,5.83,5.58,5.59,2020700,5.78,5.83,5.58,5.59,2020700,0.0,1.0
2014-07-10,5.81,6.28,5.8,5.94,4758900,5.81,6.28,5.8,5.94,4758900,0.0,1.0
2014-07-11,6.21,6.21,5.81,5.86,2758000,6.21,6.21,5.81,5.86,2758000,0.0,1.0
2014-07-14,6.04,6.16,5.83,5.88,1931100,6.04,6.16,5.83,5.88,1931100,0.0,1.0
2014-07-15,5.66,6.16,5.65,6.07,2485000,5.66,6.16,5.65,6.07,2485000,0.0,1.0
2014-07-16,5.7,5.87,5.65,5.65,1192600,5.7,5.87,5.65,5.65,1192600,0.0,1.0
2014-07-17,6.12,6.15,5.705,5.75,2266400,6.12,6.15,5.705,5.75,2266400,0.0,1.0
2014-07-18,5.94,5.99,5.8,5.99,1440600,5.94,5.99,5.8,5.99,1440600,0.0,1.0
2014-07-21,6.15,6.16,5.84,5.98,1464500,6.15,6.16,5.84,5.98,1464500,0.0,1.0
2014-07-22,5.97,6.13,5.96,6.04,1288900,5.97,6.13,5.96,6.04,1288900,0.0,1.0
2014-07-23,5.83,6.13,5.795,5.96,1277900,5.83,6.13,5.795,5.96,1277900,0.0,1.0
2014-07-24,5.69,5.79,5.62,5.79,1335800,5.69,5.79,5.62,5.79,1335800,0.0,1.0
2014-07-25,5.93,5.96,5.67,5.68,1404800,5.93,5.96,5.67,5.68,1404800,0.0,1.0
2014-07-28,6.08,6.1,5.85,5.87,1345700,6.08,6.1,5.85,5.87,1345700,0.0,1.0
2014-07-29,6.05,6.14,6.01,6.1,889300,6.05,6.14,6.01,6.1,889300,0.0,1.0
2014-07-30,6.06,6.09,5.84,6.03,1439700,6.06,6.09,5.84,6.03,1439700,0.0,1.0
2014-07-31,5.89,6.05,5.82,5.98,1337100,5.89,6.05,5.82,5.98,1337100,0.0,1.0
2014-08-01,5.92,6.07,5.8502,5.96,1303200,5.92,6.07,5.8502,5.96,1303200,0.0,1.0
2014-08-04,5.77,5.99,5.73,5.92,1377100,5.77,5.99,5.73,5.92,1377100,0.0,1.0
2014-08-05,5.89,5.94,5.65,5.72,1703000,5.89,5.94,5.65,5.72,1703000,0.0,1.0
2014-08-06,6.21,6.24,6.0,6.03,2900800,6.21,6.24,6.0,6.03,2900800,0.0,1.0
2014-08-07,6.26,6.38,6.05,6.16,1768200,6.26,6.38,6.05,6.16,1768200,0.0,1.0
2014-08-08,6.13,6.44,6.1,6.28,1678200,6.13,6.44,6.1,6.28,1678200,0.0,1.0
2014-08-11,6.25,6.3,6.1,6.1,1565500,6.25,6.3,6.1,6.1,1565500,0.0,1.0
2014-08-12,5.88,6.26,5.8,6.25,2650500,5.88,6.26,5.8,6.25,2650500,0.0,1.0
2014-08-13,5.91,5.995,5.8506,5.9,1002700,5.91,5.995,5.8506,5.9,1002700,0.0,1.0
2014-08-14,5.72,5.93,5.7,5.9,1256600,5.72,5.93,5.7,5.9,1256600,0.0,1.0
2014-08-15,5.71,5.77,5.52,5.62,1232600,5.71,5.77,5.52,5.62,1232600,0.0,1.0
2014-08-18,5.74,5.78,5.62,5.66,742800,5.74,5.78,5.62,5.66,742800,0.0,1.0
2014-08-19,5.67,5.8,5.5684,5.75,769900,5.67,5.8,5.5684,5.75,769900,0.0,1.0
2014-08-20,5.62,5.71,5.57,5.69,847900,5.62,5.71,5.57,5.69,847900,0.0,1.0
2014-08-21,5.42,5.56,5.32,5.53,1689500,5.42,5.56,5.32,5.53,1689500,0.0,1.0
2014-08-22,5.43,5.48,5.35,5.46,685600,5.43,5.48,5.35,5.46,685600,0.0,1.0
2014-08-25,5.28,5.43,5.21,5.41,1006100,5.28,5.43,5.21,5.41,1006100,0.0,1.0
2014-08-26,5.59,5.61,5.35,5.4,1036700,5.59,5.61,5.35,5.4,1036700,0.0,1.0
2014-08-27,5.57,5.64,5.46,5.59,928800,5.57,5.64,5.46,5.59,928800,0.0,1.0
2014-08-28,5.61,5.69,5.51,5.65,735000,5.61,5.69,5.51,5.65,735000,0.0,1.0
2014-08-29,5.57,5.67,5.52,5.6,667000,5.57,5.67,5.52,5.6,667000,0.0,1.0
2014-09-02,5.27,5.4813,5.25,5.45,965100,5.27,5.4813,5.25,5.45,965100,0.0,1.0
2014-09-03,5.33,5.37,5.26,5.27,682200,5.33,5.37,5.26,5.27,682200,0.0,1.0
2014-09-04,5.03,5.44,5.01,5.37,1021100,5.03,5.44,5.01,5.37,1021100,0.0,1.0
2014-09-05,5.14,5.15,4.96,5.04,755700,5.14,5.15,4.96,5.04,755700,0.0,1.0
2014-09-08,4.87,5.13,4.86,5.1,1060800,4.87,5.13,4.86,5.1,1060800,0.0,1.0
2014-09-09,5.01,5.03,4.82,4.88,1122700,5.01,5.03,4.82,4.88,1122700,0.0,1.0
2014-09-10,4.92,5.07,4.88,4.95,767400,4.92,5.07,4.88,4.95,767400,0.0,1.0
2014-09-11,5.05,5.09,4.81,4.84,1077800,5.05,5.09,4.81,4.84,1077800,0.0,1.0
2014-09-12,4.87,5.06,4.81,4.96,923300,4.87,5.06,4.81,4.96,923300,0.0,1.0
2014-09-15,5.04,5.06,4.83,4.92,1275000,5.04,5.06,4.83,4.92,1275000,0.0,1.0
2014-09-16,5.31,5.36,4.97,5.08,1378700,5.31,5.36,4.97,5.08,1378700,0.0,1.0
2014-09-17,5.03,5.34,4.98,5.3,1621200,5.03,5.34,4.98,5.3,1621200,0.0,1.0
2014-09-18,4.94,5.02,4.89,4.99,939400,4.94,5.02,4.89,4.99,939400,0.0,1.0
2014-09-19,4.71,4.96,4.7,4.93,2623600,4.71,4.96,4.7,4.93,2623600,0.0,1.0
2014-09-22,4.43,4.65,4.41,4.64,1550800,4.43,4.65,4.41,4.64,1550800,0.0,1.0
2014-09-23,4.68,4.72,4.49,4.52,1183100,4.68,4.72,4.49,4.52,1183100,0.0,1.0
2014-09-24,4.5,4.67,4.49,4.64,884400,4.5,4.67,4.49,4.64,884400,0.0,1.0
2014-09-25,4.67,4.69,4.39,4.44,1067300,4.67,4.69,4.39,4.44,1067300,0.0,1.0
2014-09-26,4.54,4.66,4.47,4.6,718100,4.54,4.66,4.47,4.6,718100,0.0,1.0
2014-09-29,4.48,4.61,4.45,4.53,670700,4.48,4.61,4.45,4.53,670700,0.0,1.0
2014-09-30,4.37,4.51,4.355,4.45,956100,4.37,4.51,4.355,4.45,956100,0.0,1.0
2014-10-01,4.42,4.55,4.39,4.4,845900,4.42,4.55,4.39,4.4,845900,0.0,1.0
2014-10-02,4.42,4.52,4.31,4.45,858600,4.42,4.52,4.31,4.45,858600,0.0,1.0
2014-10-03,4.16,4.32,4.14,4.3,1399200,4.16,4.32,4.14,4.3,1399200,0.0,1.0
2014-10-06,4.29,4.31,4.15,4.25,950000,4.29,4.31,4.15,4.25,950000,0.0,1.0
2014-10-07,4.13,4.3499,4.1,4.3,967600,4.13,4.3499,4.1,4.3,967600,0.0,1.0
2014-10-08,4.54,4.6,3.91,4.19,2367500,4.54,4.6,3.91,4.19,2367500,0.0,1.0
2014-10-09,4.4,4.58,4.31,4.58,2039900,4.4,4.58,4.31,4.58,2039900,0.0,1.0
2014-10-10,4.28,4.49,4.115,4.37,1716500,4.28,4.49,4.115,4.37,1716500,0.0,1.0
2014-10-13,4.27,4.44,4.23,4.31,1248700,4.27,4.44,4.23,4.31,1248700,0.0,1.0
2014-10-14,4.3,4.49,4.27,4.27,1490900,4.3,4.49,4.27,4.27,1490900,0.0,1.0
2014-10-15,4.38,4.55,4.27,4.34,1514900,4.38,4.55,4.27,4.34,1514900,0.0,1.0
2014-10-16,4.34,4.47,4.26,4.3,1325000,4.34,4.47,4.26,4.3,1325000,0.0,1.0
2014-10-17,4.08,4.42,4.08,4.32,1261700,4.08,4.42,4.08,4.32,1261700,0.0,1.0
2014-10-20,4.22,4.24,4.1269,4.13,952600,4.22,4.24,4.1269,4.13,952600,0.0,1.0
2014-10-21,4.15,4.32,4.13,4.28,876500,4.15,4.32,4.13,4.28,876500,0.0,1.0
2014-10-22,3.85,4.07,3.85,4.03,1881300,3.85,4.07,3.85,4.03,1881300,0.0,1.0
2014-10-23,3.84,3.85,3.64,3.78,1796300,3.84,3.85,3.64,3.78,1796300,0.0,1.0
2014-10-24,3.79,3.87,3.7,3.85,868000,3.79,3.87,3.7,3.85,868000,0.0,1.0
2014-10-27,3.6,3.75,3.58,3.74,904800,3.6,3.75,3.58,3.74,904800,0.0,1.0
2014-10-28,3.68,3.7,3.57,3.63,1103600,3.68,3.7,3.57,3.63,1103600,0.0,1.0
2014-10-29,3.47,3.72,3.45,3.64,1632100,3.47,3.72,3.45,3.64,1632100,0.0,1.0
2014-10-30,3.15,3.42,3.12,3.4,1978700,3.15,3.42,3.12,3.4,1978700,0.0,1.0
2014-10-31,3.04,3.12,2.905,3.02,1927600,3.04,3.12,2.905,3.02,1927600,0.0,1.0
2014-11-03,3.14,3.17,2.92,3.04,1557600,3.14,3.17,2.92,3.04,1557600,0.0,1.0
2014-11-04,2.95,3.12,2.94,3.08,1567100,2.95,3.12,2.94,3.08,1567100,0.0,1.0
2014-11-05,2.67,2.94,2.65,2.8,2477700,2.67,2.94,2.65,2.8,2477700,0.0,1.0
2014-11-06,2.83,2.9,2.73,2.73,1533900,2.83,2.9,2.73,2.73,1533900,0.0,1.0
2014-11-07,2.95,2.99,2.8,2.86,2608400,2.95,2.99,2.8,2.86,2608400,0.0,1.0
2014-11-10,2.61,2.95,2.57,2.94,2239900,2.61,2.95,2.57,2.94,2239900,0.0,1.0
2014-11-11,2.84,2.95,2.65,2.65,1898500,2.84,2.95,2.65,2.65,1898500,0.0,1.0
2014-11-12,2.68,2.91,2.645,2.85,1956800,2.68,2.91,2.645,2.85,1956800,0.0,1.0
2014-11-13,2.56,2.75,2.53,2.72,1389400,2.56,2.75,2.53,2.72,1389400,0.0,1.0
2014-11-14,2.76,2.8,2.42,2.5,1873600,2.76,2.8,2.42,2.5,1873600,0.0,1.0
2014-11-17,2.87,2.875,2.68,2.75,1947000,2.87,2.875,2.68,2.75,1947000,0.0,1.0
2014-11-18,3.16,3.19,2.93,2.93,2247800,3.16,3.19,2.93,2.93,2247800,0.0,1.0
2014-11-19,2.87,3.2,2.86,3.18,2963600,2.87,3.2,2.86,3.18,2963600,0.0,1.0
2014-11-20,3.03,3.069,2.87,2.94,1448100,3.03,3.069,2.87,2.94,1448100,0.0,1.0
2014-11-21,2.98,3.18,2.96,3.15,2493500,2.98,3.18,2.96,3.15,2493500,0.0,1.0
2014-11-24,2.95,3.04,2.9,2.95,1018500,2.95,3.04,2.9,2.95,1018500,0.0,1.0
2014-11-25,3.06,3.08,2.95,3.01,1204600,3.06,3.08,2.95,3.01,1204600,0.0,1.0
2014-11-26,2.92,3.06,2.91,3.04,844600,2.92,3.06,2.91,3.04,844600,0.0,1.0
2014-11-28,2.61,2.77,2.61,2.77,727700,2.61,2.77,2.61,2.77,727700,0.0,1.0
2014-12-01,2.81,2.8499,2.65,2.71,1315600,2.81,2.8499,2.65,2.71,1315600,0.0,1.0
2014-12-02,2.57,2.81,2.53,2.75,2043700,2.57,2.81,2.53,2.75,2043700,0.0,1.0
2014-12-03,2.75,2.83,2.6,2.66,1280000,2.75,2.83,2.6,2.66,1280000,0.0,1.0
2014-12-04,2.57,2.78,2.53,2.78,2030800,2.57,2.78,2.53,2.78,2030800,0.0,1.0
2014-12-05,2.51,2.6199,2.46,2.53,1179000,2.51,2.6199,2.46,2.53,1179000,0.0,1.0
2014-12-08,2.44,2.96,2.255,2.49,1903000,2.44,2.96,2.255,2.49,1903000,0.0,1.0
2014-12-09,2.52,2.65,2.49,2.58,1553700,2.52,2.65,2.49,2.58,1553700,0.0,1.0
2014-12-10,2.39,2.58,2.31,2.54,1710300,2.39,2.58,2.31,2.54,1710300,0.0,1.0
2014-12-11,2.28,2.445,2.27,2.36,1384300,2.28,2.445,2.27,2.36,1384300,0.0,1.0
2014-12-12,2.24,2.35,2.2,2.26,1210500,2.24,2.35,2.2,2.26,1210500,0.0,1.0
2014-12-15,1.86,2.16,1.85,2.16,3365000,1.86,2.16,1.85,2.16,3365000,0.0,1.0
2014-12-16,1.85,2.04,1.83,1.96,2382400,1.85,2.04,1.83,1.96,2382400,0.0,1.0
2014-12-17,2.04,2.05,1.83,1.89,2351300,2.04,2.05,1.83,1.89,2351300,0.0,1.0
2014-12-18,2.18,2.2,1.975,2.14,2191700,2.18,2.2,1.975,2.14,2191700,0.0,1.0
2014-12-19,2.23,2.33,2.111,2.2,15194600,2.23,2.33,2.111,2.2,15194600,0.0,1.0
2014-12-22,1.96,2.32,1.93,2.32,2820000,1.96,2.32,1.93,2.32,2820000,0.0,1.0
2014-12-23,1.95,2.13,1.92,2.01,1553000,1.95,2.13,1.92,2.01,1553000,0.0,1.0
2014-12-24,2.05,2.1,1.93,1.95,719400,2.05,2.1,1.93,1.95,719400,0.0,1.0
2014-12-26,2.17,2.19,2.09,2.12,828000,2.17,2.19,2.09,2.12,828000,0.0,1.0
2014-12-29,2.04,2.17,2.02,2.16,1285300,2.04,2.17,2.02,2.16,1285300,0.0,1.0
2014-12-30,2.18,2.26,2.11,2.12,1771400,2.18,2.26,2.11,2.12,1771400,0.0,1.0
2014-12-31,2.16,2.24,2.09,2.17,1409800,2.16,2.24,2.09,2.17,1409800,0.0,1.0
2015-01-02,2.28,2.315,2.07,2.11,1066400,2.28,2.315,2.07,2.11,1066400,0.0,1.0
2015-01-05,2.39,2.41,2.23,2.37,1603300,2.39,2.41,2.23,2.37,1603300,0.0,1.0
2015-01-06,2.49,2.54,2.334,2.4,2619700,2.49,2.54,2.334,2.4,2619700,0.0,1.0
2015-01-07,2.38,2.56,2.37,2.47,2092900,2.38,2.56,2.37,2.47,2092900,0.0,1.0
2015-01-08,2.29,2.51,2.27,2.38,1407200,2.29,2.51,2.27,2.38,1407200,0.0,1.0
2015-01-09,2.4,2.45,2.32,2.33,1271100,2.4,2.45,2.32,2.33,1271100,0.0,1.0
2015-01-12,2.62,2.665,2.43,2.45,1963100,2.62,2.665,2.43,2.45,1963100,0.0,1.0
2015-01-13,2.55,2.75,2.48,2.71,2307400,2.55,2.75,2.48,2.71,2307400,0.0,1.0
2015-01-14,2.44,2.69,2.38,2.59,1580200,2.44,2.69,2.38,2.59,1580200,0.0,1.0
2015-01-15,2.55,2.63,2.51,2.59,1471800,2.55,2.63,2.51,2.59,1471800,0.0,1.0
2015-01-16,2.71,2.74,2.56,2.61,1539600,2.71,2.74,2.56,2.61,1539600,0.0,1.0
2015-01-20,2.94,3.029,2.768,2.77,2707700,2.94,3.029,2.768,2.77,2707700,0.0,1.0
2015-01-21,3.01,3.17,2.86,3.09,3190400,3.01,3.17,2.86,3.09,3190400,0.0,1.0
2015-01-22,2.93,3.1,2.91,3.09,2008100,2.93,3.1,2.91,3.09,2008100,0.0,1.0
2015-01-23,2.82,2.96,2.78,2.89,1773200,2.82,2.96,2.78,2.89,1773200,0.0,1.0
2015-01-26,2.85,2.86,2.66,2.73,1689600,2.85,2.86,2.66,2.73,1689600,0.0,1.0
2015-01-27,3.02,3.06,2.85,2.86,1737000,3.02,3.06,2.85,2.86,1737000,0.0,1.0
2015-01-28,2.8,3.01,2.73,2.97,1538900,2.8,3.01,2.73,2.97,1538900,0.0,1.0
2015-01-29,2.63,2.7,2.5,2.66,1986600,2.63,2.7,2.5,2.66,1986600,0.0,1.0
2015-01-30,2.74,2.815,2.57,2.66,1366800,2.74,2.815,2.57,2.66,1366800,0.0,1.0
2015-02-02,2.76,2.8199,2.66,2.7,1265100,2.76,2.8199,2.66,2.7,1265100,0.0,1.0
2015-02-03,2.61,2.77,2.58,2.74,1990200,2.61,2.77,2.58,2.74,1990200,0.0,1.0
2015-02-04,2.65,2.68,2.51,2.63,1346900,2.65,2.68,2.51,2.63,1346900,0.0,1.0
2015-02-05,2.7,2.73,2.59,2.65,1191300,2.7,2.73,2.59,2.65,1191300,0.0,1.0
2015-02-06,2.55,2.64,2.45,2.56,1892100,2.55,2.64,2.45,2.56,1892100,0.0,1.0
2015-02-09,2.52,2.63,2.52,2.58,980000,2.52,2.63,2.52,2.58,980000,0.0,1.0
2015-02-10,2.45,2.51,2.4,2.5,941500,2.45,2.51,2.4,2.5,941500,0.0,1.0
2015-02-11,2.38,2.505,2.37,2.47,966000,2.38,2.505,2.37,2.47,966000,0.0,1.0
2015-02-12,2.4,2.5,2.37,2.43,734200,2.4,2.5,2.37,2.43,734200,0.0,1.0
2015-02-13,2.48,2.53,2.43,2.43,958400,2.48,2.53,2.43,2.43,958400,0.0,1.0
2015-02-17,2.35,2.43,2.32,2.39,1034100,2.35,2.43,2.32,2.39,1034100,0.0,1.0
2015-02-18,2.41,2.43,2.245,2.34,1159800,2.41,2.43,2.245,2.34,1159800,0.0,1.0
2015-02-19,2.33,2.49,2.32,2.4,792700,2.33,2.49,2.32,2.4,792700,0.0,1.0
2015-02-20,2.25,2.42,2.24,2.36,986700,2.25,2.42,2.24,2.36,986700,0.0,1.0
2015-02-23,2.25,2.33,2.1868,2.24,813500,2.25,2.33,2.1868,2.24,813500,0.0,1.0
2015-02-24,2.23,2.31,2.2,2.23,742600,2.23,2.31,2.2,2.23,742600,0.0,1.0
2015-02-25,2.32,2.36,2.25,2.26,905700,2.32,2.36,2.25,2.26,905700,0.0,1.0
2015-02-26,2.3,2.4,2.3,2.35,830800,2.3,2.4,2.3,2.35,830800,0.0,1.0
2015-02-27,2.36,2.38,2.28,2.32,421000,2.36,2.38,2.28,2.32,421000,0.0,1.0
2015-03-02,2.27,2.3799,2.24,2.35,633600,2.27,2.3799,2.24,2.35,633600,0.0,1.0
2015-03-03,2.2,2.3,2.17,2.28,807800,2.2,2.3,2.17,2.28,807800,0.0,1.0
2015-03-04,2.15,2.22,2.12,2.2,892000,2.15,2.22,2.12,2.2,892000,0.0,1.0
2015-03-05,2.05,2.23,2.05,2.13,885100,2.05,2.23,2.05,2.13,885100,0.0,1.0
2015-03-06,1.96,2.03,1.86,1.97,1759700,1.96,2.03,1.86,1.97,1759700,0.0,1.0
2015-03-09,1.82,2.02,1.82,2.02,1443800,1.82,2.02,1.82,2.02,1443800,0.0,1.0
2015-03-10,1.68,1.88,1.64,1.81,1775700,1.68,1.88,1.64,1.81,1775700,0.0,1.0
2015-03-11,1.81,1.82,1.55,1.66,1813000,1.81,1.82,1.55,1.66,1813000,0.0,1.0
2015-03-12,1.69,1.85,1.67,1.83,1103800,1.69,1.85,1.67,1.83,1103800,0.0,1.0
2015-03-13,1.69,1.79,1.635,1.73,936400,1.69,1.79,1.635,1.73,936400,0.0,1.0
2015-03-16,1.75,1.8,1.65,1.73,874200,1.75,1.8,1.65,1.73,874200,0.0,1.0
2015-03-17,1.67,1.76,1.63,1.7,1202200,1.67,1.76,1.63,1.7,1202200,0.0,1.0
2015-03-18,1.88,1.89,1.64,1.7,1984800,1.88,1.89,1.64,1.7,1984800,0.0,1.0
2015-03-19,2.06,2.1099,1.86,1.9,1906400,2.06,2.1099,1.86,1.9,1906400,0.0,1.0
2015-03-20,2.06,2.22,2.06,2.16,2708400,2.06,2.22,2.06,2.16,2708400,0.0,1.0
2015-03-23,2.16,2.23,2.08,2.11,1490800,2.16,2.23,2.08,2.11,1490800,0.0,1.0
2015-03-24,2.21,2.22,2.14,2.21,870500,2.21,2.22,2.14,2.21,870500,0.0,1.0
2015-03-25,2.15,2.29,2.135,2.21,1308300,2.15,2.29,2.135,2.21,1308300,0.0,1.0
2015-03-26,2.07,2.26,2.0,2.21,1594300,2.07,2.26,2.0,2.21,1594300,0.0,1.0
2015-03-27,2.02,2.11,1.967,2.07,862600,2.02,2.11,1.967,2.07,862600,0.0,1.0
2015-03-30,1.95,2.0,1.91,1.96,1100800,1.95,2.0,1.91,1.96,1100800,0.0,1.0
2015-03-31,1.9,1.98,1.85,1.93,1495400,1.9,1.98,1.85,1.93,1495400,0.0,1.0
2015-04-01,2.06,2.07,1.92,1.93,1830200,2.06,2.07,1.92,1.93,1830200,0.0,1.0
2015-04-02,2.01,2.07,1.95,2.04,729200,2.01,2.07,1.95,2.04,729200,0.0,1.0
2015-04-06,2.1,2.18,2.07,2.13,1111200,2.1,2.18,2.07,2.13,1111200,0.0,1.0
2015-04-07,2.09,2.13,2.025,2.08,594800,2.09,2.13,2.025,2.08,594800,0.0,1.0
2015-04-08,1.97,2.11,1.97,2.09,793300,1.97,2.11,1.97,2.09,793300,0.0,1.0
2015-04-09,1.92,2.0,1.89,1.93,638600,1.92,2.0,1.89,1.93,638600,0.0,1.0
2015-04-10,1.97,2.0,1.905,1.98,1068600,1.97,2.0,1.905,1.98,1068600,0.0,1.0
2015-04-13,1.93,1.97,1.9,1.93,519100,1.93,1.97,1.9,1.93,519100,0.0,1.0
2015-04-14,1.98,1.98,1.88,1.95,970400,1.98,1.98,1.88,1.95,970400,0.0,1.0
2015-04-15,2.02,2.05,1.95,1.98,843600,2.02,2.05,1.95,1.98,843600,0.0,1.0
2015-04-16,1.98,2.05,1.94,2.03,706500,1.98,2.05,1.94,2.03,706500,0.0,1.0
2015-04-17,1.94,2.03,1.91,1.95,813800,1.94,2.03,1.91,1.95,813800,0.0,1.0
2015-04-20,1.93,1.94,1.88,1.92,597300,1.93,1.94,1.88,1.92,597300,0.0,1.0
2015-04-21,1.95,1.99,1.9,1.92,541400,1.95,1.99,1.9,1.92,541400,0.0,1.0
2015-04-22,1.86,1.94,1.84,1.94,876800,1.86,1.94,1.84,1.94,876800,0.0,1.0
2015-04-23,1.96,1.97,1.85,1.85,826500,1.96,1.97,1.85,1.85,826500,0.0,1.0
2015-04-24,1.9,1.98,1.8751,1.94,683600,1.9,1.98,1.8751,1.94,683600,0.0,1.0
2015-04-27,2.03,2.08,1.9301,1.94,1513100,2.03,2.08,1.9301,1.94,1513100,0.0,1.0
2015-04-28,2.15,2.17,2.06,2.08,1267700,2.15,2.17,2.06,2.08,1267700,0.0,1.0
2015-04-29,2.12,2.239,2.07,2.18,1434900,2.12,2.239,2.07,2.18,1434900,0.0,1.0
2015-04-30,2.02,2.07,1.99,2.05,885000,2.02,2.07,1.99,2.05,885000,0.0,1.0
2015-05-01,2.03,2.07,1.98,2.0,488300,2.03,2.07,1.98,2.0,488300,0.0,1.0
2015-05-04,2.07,2.15,2.04,2.13,733200,2.07,2.15,2.04,2.13,733200,0.0,1.0
2015-05-05,2.04,2.15,1.98,2.11,979500,2.04,2.15,1.98,2.11,979500,0.0,1.0
2015-05-06,1.96,2.0779,1.92,2.07,988300,1.96,2.0779,1.92,2.07,988300,0.0,1.0
2015-05-07,2.04,2.06,1.9,1.96,747500,2.04,2.06,1.9,1.96,747500,0.0,1.0
2015-05-08,2.03,2.08,2.0,2.06,691700,2.03,2.08,2.0,2.06,691700,0.0,1.0
2015-05-11,2.06,2.1,2.01,2.03,575000,2.06,2.1,2.01,2.03,575000,0.0,1.0
2015-05-12,2.16,2.16,2.06,2.09,792300,2.16,2.16,2.06,2.09,792300,0.0,1.0
2015-05-13,2.21,2.29,2.18,2.24,1388600,2.21,2.29,2.18,2.24,1388600,0.0,1.0
2015-05-14,2.27,2.35,2.25,2.25,1246000,2.27,2.35,2.25,2.25,1246000,0.0,1.0
2015-05-15,2.29,2.34,2.22,2.27,1635200,2.29,2.34,2.22,2.27,1635200,0.0,1.0
2015-05-18,2.34,2.41,2.3,2.34,815600,2.34,2.41,2.3,2.34,815600,0.0,1.0
2015-05-19,2.2,2.28,2.175,2.25,1046700,2.2,2.28,2.175,2.25,1046700,0.0,1.0
2015-05-20,2.26,2.28,2.205,2.21,624200,2.26,2.28,2.205,2.21,624200,0.0,1.0
2015-05-21,2.18,2.3,2.17,2.26,599500,2.18,2.3,2.17,2.26,599500,0.0,1.0
2015-05-22,2.15,2.2,2.125,2.19,547600,2.15,2.2,2.125,2.19,547600,0.0,1.0
2015-05-26,2.02,2.08,1.98,2.04,1073500,2.02,2.08,1.98,2.04,1073500,0.0,1.0
2015-05-27,2.0,2.01,1.95,1.98,481400,2.0,2.01,1.95,1.98,481400,0.0,1.0
2015-05-28,2.06,2.08,1.98,2.0,816400,2.06,2.08,1.98,2.0,816400,0.0,1.0
2015-05-29,1.97,2.12,1.96,2.08,1084100,1.97,2.12,1.96,2.08,1084100,0.0,1.0
2015-06-01,2.0,2.1,1.97,2.02,714000,2.0,2.1,1.97,2.02,714000,0.0,1.0
2015-06-02,2.06,2.0899,2.03,2.03,497900,2.06,2.0899,2.03,2.03,497900,0.0,1.0
2015-06-03,2.04,2.09,2.0,2.05,353500,2.04,2.09,2.0,2.05,353500,0.0,1.0
2015-06-04,2.0,2.025,1.98,2.01,589100,2.0,2.025,1.98,2.01,589100,0.0,1.0
2015-06-05,1.99,2.03,1.95,1.99,536700,1.99,2.03,1.95,1.99,536700,0.0,1.0
2015-06-08,2.05,2.05,1.98,2.04,547600,2.05,2.05,1.98,2.04,547600,0.0,1.0
2015-06-09,2.05,2.1,2.04,2.07,453600,2.05,2.1,2.04,2.07,453600,0.0,1.0
2015-06-10,2.05,2.12,2.04,2.09,596000,2.05,2.12,2.04,2.09,596000,0.0,1.0
2015-06-11,2.14,2.16,2.02,2.06,790800,2.14,2.16,2.02,2.06,790800,0.0,1.0
2015-06-12,2.17,2.2245,2.12,2.16,876400,2.17,2.2245,2.12,2.16,876400,0.0,1.0
2015-06-15,2.14,2.22,2.115,2.15,781500,2.14,2.22,2.115,2.15,781500,0.0,1.0
2015-06-16,2.06,2.11,2.03,2.11,676300,2.06,2.11,2.03,2.11,676300,0.0,1.0
2015-06-17,2.11,2.11,2.03,2.06,572500,2.11,2.11,2.03,2.06,572500,0.0,1.0
2015-06-18,2.11,2.19,2.11,2.19,708500,2.11,2.19,2.11,2.19,708500,0.0,1.0
2015-06-19,2.19,2.2,2.07,2.09,1957300,2.19,2.2,2.07,2.09,1957300,0.0,1.0
2015-06-22,2.04,2.15,2.025,2.15,954800,2.04,2.15,2.025,2.15,954800,0.0,1.0
2015-06-23,2.02,2.08,2.02,2.04,663300,2.02,2.08,2.02,2.04,663300,0.0,1.0
2015-06-24,2.03,2.06,2.02,2.03,478100,2.03,2.06,2.02,2.03,478100,0.0,1.0
2015-06-25,2.05,2.07,2.02,2.04,308200,2.05,2.07,2.02,2.04,308200,0.0,1.0
2015-06-26,2.03,2.07,2.01,2.04,288500,2.03,2.07,2.01,2.04,288500,0.0,1.0
2015-06-29,2.02,2.055,1.99,2.03,542200,2.02,2.055,1.99,2.03,542200,0.0,1.0
2015-06-30,1.99,2.06,1.98,2.0,530500,1.99,2.06,1.98,2.0,530500,0.0,1.0
2015-07-01,1.9,2.005,1.9,1.99,889000,1.9,2.005,1.9,1.99,889000,0.0,1.0
2015-07-02,1.92,1.96,1.9,1.93,685600,1.92,1.96,1.9,1.93,685600,0.0,1.0
2015-07-06,2.02,2.045,1.85,1.87,775100,2.02,2.045,1.85,1.87,775100,0.0,1.0
2015-07-07,1.89,1.92,1.85,1.92,1116000,1.89,1.92,1.85,1.92,1116000,0.0,1.0
2015-07-08,1.82,1.94,1.8,1.91,933200,1.82,1.94,1.8,1.91,933200,0.0,1.0
2015-07-09,1.8,1.87,1.78,1.87,620900,1.8,1.87,1.78,1.87,620900,0.0,1.0
2015-07-10,1.76,1.85,1.75,1.83,553600,1.76,1.85,1.75,1.83,553600,0.0,1.0
2015-07-13,1.84,1.84,1.71,1.75,571700,1.84,1.84,1.71,1.75,571700,0.0,1.0
2015-07-14,1.85,1.9,1.81,1.81,394100,1.85,1.9,1.81,1.81,394100,0.0,1.0
2015-07-15,1.72,1.83,1.72,1.82,557300,1.72,1.83,1.72,1.82,557300,0.0,1.0
2015-07-16,1.73,1.75,1.7,1.72,434900,1.73,1.75,1.7,1.72,434900,0.0,1.0
2015-07-17,1.61,1.72,1.58,1.72,1007300,1.61,1.72,1.58,1.72,1007300,0.0,1.0
2015-07-20,1.44,1.56,1.42,1.56,1344000,1.44,1.56,1.42,1.56,1344000,0.0,1.0
2015-07-21,1.42,1.51,1.41,1.46,924500,1.42,1.51,1.41,1.46,924500,0.0,1.0
2015-07-22,1.42,1.4599,1.32,1.39,1025100,1.42,1.4599,1.32,1.39,1025100,0.0,1.0
2015-07-23,1.32,1.43,1.29,1.41,1112600,1.32,1.43,1.29,1.41,1112600,0.0,1.0
2015-07-24,1.44,1.44,1.26,1.3,1234600,1.44,1.44,1.26,1.3,1234600,0.0,1.0
2015-07-27,1.34,1.5,1.33,1.39,1190900,1.34,1.5,1.33,1.39,1190900,0.0,1.0
2015-07-28,1.34,1.39,1.33,1.34,618100,1.34,1.39,1.33,1.34,618100,0.0,1.0
2015-07-29,1.33,1.39,1.32,1.35,638900,1.33,1.39,1.32,1.35,638900,0.0,1.0
2015-07-30,1.35,1.39,1.33,1.34,482200,1.35,1.39,1.33,1.34,482200,0.0,1.0
2015-07-31,1.37,1.43,1.37,1.39,417500,1.37,1.43,1.37,1.39,417500,0.0,1.0
2015-08-03,1.35,1.4,1.33,1.34,297600,1.35,1.4,1.33,1.34,297600,0.0,1.0
2015-08-04,1.36,1.39,1.33,1.35,304800,1.36,1.39,1.33,1.35,304800,0.0,1.0
2015-08-05,1.25,1.37,1.25,1.34,679600,1.25,1.37,1.25,1.34,679600,0.0,1.0
2015-08-06,1.35,1.35,1.25,1.25,589400,1.35,1.35,1.25,1.25,589400,0.0,1.0
2015-08-07,1.37,1.5,1.35,1.35,1074500,1.37,1.5,1.35,1.35,1074500,0.0,1.0
2015-08-10,1.55,1.55,1.36,1.36,1037200,1.55,1.55,1.36,1.36,1037200,0.0,1.0
2015-08-11,1.63,1.64,1.5,1.59,927100,1.63,1.64,1.5,1.59,927100,0.0,1.0
2015-08-12,1.9,1.9,1.68,1.68,1509700,1.9,1.9,1.68,1.68,1509700,0.0,1.0
2015-08-13,1.77,1.85,1.7,1.78,819700,1.77,1.85,1.7,1.78,819700,0.0,1.0
2015-08-14,1.74,1.87,1.72,1.77,604200,1.74,1.87,1.72,1.77,604200,0.0,1.0
2015-08-17,1.84,1.85,1.73,1.73,695800,1.84,1.85,1.73,1.73,695800,0.0,1.0
2015-08-18,1.72,1.78,1.7,1.76,700400,1.72,1.78,1.7,1.76,700400,0.0,1.0
2015-08-19,1.8,1.87,1.7689,1.78,911200,1.8,1.87,1.7689,1.78,911200,0.0,1.0
2015-08-20,1.78,1.94,1.78,1.93,1388900,1.78,1.94,1.78,1.93,1388900,0.0,1.0
2015-08-21,1.65,1.84,1.6,1.82,1686000,1.65,1.84,1.6,1.82,1686000,0.0,1.0
2015-08-24,1.48,1.7003,1.47,1.59,1084100,1.48,1.7003,1.47,1.59,1084100,0.0,1.0
2015-08-25,1.49,1.58,1.44,1.56,560900,1.49,1.58,1.44,1.56,560900,0.0,1.0
2015-08-26,1.4,1.45,1.36,1.43,986000,1.4,1.45,1.36,1.43,986000,0.0,1.0
2015-08-27,1.52,1.57,1.4,1.42,933700,1.52,1.57,1.4,1.42,933700,0.0,1.0
2015-08-28,1.68,1.75,1.55,1.56,1987500,1.68,1.75,1.55,1.56,1987500,0.0,1.0
2015-08-31,1.69,1.78,1.62,1.7,1861200,1.69,1.78,1.62,1.7,1861200,0.0,1.0
2015-09-01,1.69,1.77,1.68,1.69,567900,1.69,1.77,1.68,1.69,567900,0.0,1.0
2015-09-02,1.63,1.7,1.57,1.69,613900,1.63,1.7,1.57,1.69,613900,0.0,1.0
2015-09-03,1.57,1.68,1.56,1.59,519500,1.57,1.68,1.56,1.59,519500,0.0,1.0
2015-09-04,1.57,1.58,1.53,1.54,386700,1.57,1.58,1.53,1.54,386700,0.0,1.0
2015-09-08,1.59,1.665,1.57,1.64,434500,1.59,1.665,1.57,1.64,434500,0.0,1.0
2015-09-09,1.51,1.62,1.5,1.57,516200,1.51,1.62,1.5,1.57,516200,0.0,1.0
2015-09-10,1.45,1.58,1.43,1.53,956400,1.45,1.58,1.43,1.53,956400,0.0,1.0
2015-09-11,1.53,1.55,1.37,1.46,950900,1.53,1.55,1.37,1.46,950900,0.0,1.0
2015-09-14,1.56,1.625,1.47,1.5,675100,1.56,1.625,1.47,1.5,675100,0.0,1.0
2015-09-15,1.5,1.61,1.5,1.55,482400,1.5,1.61,1.5,1.55,482400,0.0,1.0
2015-09-16,1.61,1.62,1.54,1.54,568100,1.61,1.62,1.54,1.54,568100,0.0,1.0
2015-09-17,1.64,1.66,1.52,1.56,940400,1.64,1.66,1.52,1.56,940400,0.0,1.0
2015-09-18,1.6,1.7,1.6,1.67,1422700,1.6,1.7,1.6,1.67,1422700,0.0,1.0
2015-09-21,1.62,1.67,1.58,1.59,365800,1.62,1.67,1.58,1.59,365800,0.0,1.0
2015-09-22,1.56,1.58,1.54,1.55,316800,1.56,1.58,1.54,1.55,316800,0.0,1.0
2015-09-23,1.52,1.59,1.5,1.58,307400,1.52,1.59,1.5,1.58,307400,0.0,1.0
2015-09-24,1.64,1.64,1.52,1.55,596900,1.64,1.64,1.52,1.55,596900,0.0,1.0
2015-09-25,1.62,1.64,1.5851,1.61,335000,1.62,1.64,1.5851,1.61,335000,0.0,1.0
2015-09-28,1.54,1.58,1.52,1.54,402600,1.54,1.58,1.52,1.54,402600,0.0,1.0
2015-09-29,1.52,1.61,1.5,1.52,366400,1.52,1.61,1.5,1.52,366400,0.0,1.0
2015-09-30,1.55,1.57,1.5,1.5,282400,1.55,1.57,1.5,1.5,282400,0.0,1.0
2015-10-01,1.62,1.635,1.53,1.53,335800,1.62,1.635,1.53,1.53,335800,0.0,1.0
2015-10-02,1.68,1.69,1.62,1.64,972100,1.68,1.69,1.62,1.64,972100,0.0,1.0
2015-10-05,1.72,1.75,1.69,1.7,807400,1.72,1.75,1.69,1.7,807400,0.0,1.0
2015-10-06,1.77,1.8,1.7,1.71,1103200,1.77,1.8,1.7,1.71,1103200,0.0,1.0
2015-10-07,1.78,1.82,1.7,1.81,800300,1.78,1.82,1.7,1.81,800300,0.0,1.0
2015-10-08,1.74,1.84,1.65,1.71,839700,1.74,1.84,1.65,1.71,839700,0.0,1.0
2015-10-09,1.81,1.81,1.76,1.8,470500,1.81,1.81,1.76,1.8,470500,0.0,1.0
2015-10-12,1.75,1.88,1.75,1.85,580000,1.75,1.88,1.75,1.85,580000,0.0,1.0
2015-10-13,1.74,1.804,1.7,1.76,542100,1.74,1.804,1.7,1.76,542100,0.0,1.0
2015-10-14,1.89,1.9,1.76,1.76,994100,1.89,1.9,1.76,1.76,994100,0.0,1.0
2015-10-15,1.92,1.92,1.8092,1.89,608100,1.92,1.92,1.8092,1.89,608100,0.0,1.0
2015-10-16,1.84,1.94,1.83,1.87,442500,1.84,1.94,1.83,1.87,442500,0.0,1.0
2015-10-19,1.73,1.85,1.7,1.81,891700,1.73,1.85,1.7,1.81,891700,0.0,1.0
2015-10-20,1.82,1.85,1.729,1.73,549700,1.82,1.85,1.729,1.73,549700,0.0,1.0
2015-10-21,1.74,1.79,1.7,1.79,501600,1.74,1.79,1.7,1.79,501600,0.0,1.0
2015-10-22,1.76,1.81,1.7,1.7,458400,1.76,1.81,1.7,1.7,458400,0.0,1.0
2015-10-23,1.79,1.82,1.72,1.79,581200,1.79,1.82,1.72,1.79,581200,0.0,1.0
2015-10-26,1.77,1.82,1.73,1.81,261000,1.77,1.82,1.73,1.81,261000,0.0,1.0
2015-10-27,1.74,1.78,1.705,1.73,379600,1.74,1.78,1.705,1.73,379600,0.0,1.0
2015-10-28,1.74,1.88,1.7,1.79,1241700,1.74,1.88,1.7,1.79,1241700,0.0,1.0
2015-10-29,1.66,1.74,1.65,1.7,682800,1.66,1.74,1.65,1.7,682800,0.0,1.0
2015-10-30,1.65,1.69,1.64,1.65,448600,1.65,1.69,1.64,1.65,448600,0.0,1.0
2015-11-02,1.56,1.612,1.52,1.61,867300,1.56,1.612,1.52,1.61,867300,0.0,1.0
2015-11-03,1.56,1.58,1.5101,1.54,482600,1.56,1.58,1.5101,1.54,482600,0.0,1.0
2015-11-04,1.52,1.6,1.51,1.58,477100,1.52,1.6,1.51,1.58,477100,0.0,1.0
2015-11-05,1.48,1.559,1.45,1.52,777900,1.48,1.559,1.45,1.52,777900,0.0,1.0
2015-11-06,1.44,1.46,1.38,1.44,907300,1.44,1.46,1.38,1.44,907300,0.0,1.0
2015-11-09,1.51,1.52,1.4165,1.47,654800,1.51,1.52,1.4165,1.47,654800,0.0,1.0
2015-11-10,1.46,1.5,1.44,1.48,378200,1.46,1.5,1.44,1.48,378200,0.0,1.0
2015-11-11,1.5,1.51,1.44,1.48,299700,1.5,1.51,1.44,1.48,299700,0.0,1.0
2015-11-12,1.47,1.53,1.435,1.46,442900,1.47,1.53,1.435,1.46,442900,0.0,1.0
2015-11-13,1.49,1.53,1.426,1.46,391800,1.49,1.53,1.426,1.46,391800,0.0,1.0
2015-11-16,1.55,1.55,1.5,1.5,422800,1.55,1.55,1.5,1.5,422800,0.0,1.0
2015-11-17,1.41,1.54,1.41,1.54,684700,1.41,1.54,1.41,1.54,684700,0.0,1.0
2015-11-18,1.42,1.45,1.38,1.44,690100,1.42,1.45,1.38,1.44,690100,0.0,1.0
2015-11-19,1.46,1.54,1.42,1.46,1082600,1.46,1.54,1.42,1.46,1082600,0.0,1.0
2015-11-20,1.37,1.49,1.37,1.48,806400,1.37,1.49,1.37,1.48,806400,0.0,1.0
2015-11-23,1.38,1.4,1.33,1.37,425800,1.38,1.4,1.33,1.37,425800,0.0,1.0
2015-11-24,1.45,1.5,1.41,1.41,650700,1.45,1.5,1.41,1.41,650700,0.0,1.0
2015-11-25,1.46,1.49,1.42,1.45,221900,1.46,1.49,1.42,1.45,221900,0.0,1.0
2015-11-27,1.38,1.45,1.36,1.44,431500,1.38,1.45,1.36,1.44,431500,0.0,1.0
2015-11-30,1.42,1.45,1.38,1.38,398200,1.42,1.45,1.38,1.38,398200,0.0,1.0
2015-12-01,1.48,1.49,1.41,1.44,447900,1.48,1.49,1.41,1.44,447900,0.0,1.0
2015-12-02,1.44,1.48,1.41,1.46,396500,1.44,1.48,1.41,1.46,396500,0.0,1.0
2015-12-03,1.51,1.52,1.44,1.45,374800,1.51,1.52,1.44,1.45,374800,0.0,1.0
2015-12-04,1.46,1.57,1.45,1.52,1007800,1.46,1.57,1.45,1.52,1007800,0.0,1.0
2015-12-07,1.39,1.47,1.39,1.47,559800,1.39,1.47,1.39,1.47,559800,0.0,1.0
2015-12-08,1.4,1.42,1.38,1.42,379200,1.4,1.42,1.38,1.42,379200,0.0,1.0
2015-12-09,1.42,1.45,1.3901,1.42,296000,1.42,1.45,1.3901,1.42,296000,0.0,1.0
2015-12-10,1.44,1.45,1.4,1.43,243200,1.44,1.45,1.4,1.43,243200,0.0,1.0
2015-12-11,1.41,1.44,1.38,1.43,503700,1.41,1.44,1.38,1.43,503700,0.0,1.0
2015-12-14,1.38,1.42,1.37,1.4,567100,1.38,1.42,1.37,1.4,567100,0.0,1.0
2015-12-15,1.4,1.41,1.36,1.38,273500,1.4,1.41,1.36,1.38,273500,0.0,1.0
2015-12-16,1.45,1.46,1.39,1.44,993500,1.45,1.46,1.39,1.44,993500,0.0,1.0
2015-12-17,1.37,1.45,1.36,1.42,723300,1.37,1.45,1.36,1.42,723300,0.0,1.0
2015-12-18,1.43,1.46,1.39,1.39,614500,1.43,1.46,1.39,1.39,614500,0.0,1.0
2015-12-21,1.42,1.48,1.405,1.45,324100,1.42,1.48,1.405,1.45,324100,0.0,1.0
2015-12-22,1.42,1.47,1.4,1.41,234100,1.42,1.47,1.4,1.41,234100,0.0,1.0
2015-12-23,1.44,1.46,1.41,1.42,388000,1.44,1.46,1.41,1.42,388000,0.0,1.0
2015-12-24,1.45,1.47,1.43,1.43,254800,1.45,1.47,1.43,1.43,254800,0.0,1.0
2015-12-28,1.41,1.45,1.4,1.43,331700,1.41,1.45,1.4,1.43,331700,0.0,1.0
2015-12-29,1.4,1.44,1.39,1.43,393900,1.4,1.44,1.39,1.43,393900,0.0,1.0
2015-12-30,1.39,1.4,1.37,1.38,306800,1.39,1.4,1.37,1.38,306800,0.0,1.0
2015-12-31,1.42,1.43,1.38,1.38,576600,1.42,1.43,1.38,1.38,576600,0.0,1.0
2016-01-04,1.44,1.48,1.4,1.43,447700,1.44,1.48,1.4,1.43,447700,0.0,1.0
2016-01-05,1.44,1.45,1.42,1.43,154100,1.44,1.45,1.42,1.43,154100,0.0,1.0
2016-01-06,1.46,1.48,1.4416,1.45,421700,1.46,1.48,1.4416,1.45,421700,0.0,1.0
2016-01-07,1.44,1.48,1.4,1.47,666400,1.44,1.48,1.4,1.47,666400,0.0,1.0
2016-01-08,1.41,1.45,1.38,1.42,377600,1.41,1.45,1.38,1.42,377600,0.0,1.0
2016-01-11,1.35,1.42,1.33,1.41,563800,1.35,1.42,1.33,1.41,563800,0.0,1.0
2016-01-12,1.26,1.35,1.155,1.35,1068700,1.26,1.35,1.155,1.35,1068700,0.0,1.0
2016-01-13,1.21,1.26,1.18,1.26,395700,1.21,1.26,1.18,1.26,395700,0.0,1.0
2016-01-14,1.16,1.21,1.11,1.2,767900,1.16,1.21,1.11,1.2,767900,0.0,1.0
2016-01-15,1.1,1.21,1.09,1.21,734700,1.1,1.21,1.09,1.21,734700,0.0,1.0
2016-01-19,1.01,1.13,1.01,1.12,889000,1.01,1.13,1.01,1.12,889000,0.0,1.0
2016-01-20,1.04,1.11,1.0,1.09,736000,1.04,1.11,1.0,1.09,736000,0.0,1.0
2016-01-21,1.05,1.07,1.01,1.06,325100,1.05,1.07,1.01,1.06,325100,0.0,1.0
2016-01-22,1.08,1.1,1.03,1.05,383400,1.08,1.1,1.03,1.05,383400,0.0,1.0
2016-01-25,1.1,1.16,1.1,1.12,704200,1.1,1.16,1.1,1.12,704200,0.0,1.0
2016-01-26,1.25,1.26,1.12,1.13,880900,1.25,1.26,1.12,1.13,880900,0.0,1.0
2016-01-27,1.27,1.28,1.21,1.24,476500,1.27,1.28,1.21,1.24,476500,0.0,1.0
2016-01-28,1.24,1.28,1.2,1.26,432700,1.24,1.28,1.2,1.26,432700,0.0,1.0
2016-01-29,1.24,1.26,1.21,1.22,448700,1.24,1.26,1.21,1.22,448700,0.0,1.0
2016-02-01,1.26,1.29,1.22,1.25,424800,1.26,1.29,1.22,1.25,424800,0.0,1.0
2016-02-02,1.18,1.29,1.18,1.23,387000,1.18,1.29,1.18,1.23,387000,0.0,1.0
2016-02-03,1.23,1.26,1.2,1.2,597000,1.23,1.26,1.2,1.2,597000,0.0,1.0
2016-02-04,1.27,1.325,1.25,1.27,939500,1.27,1.325,1.25,1.27,939500,0.0,1.0
2016-02-05,1.35,1.37,1.2485,1.26,1230400,1.35,1.37,1.2485,1.26,1230400,0.0,1.0
2016-02-08,1.58,1.62,1.41,1.41,3203900,1.58,1.62,1.41,1.41,3203900,0.0,1.0
2016-02-09,1.47,1.71,1.45,1.6,1169900,1.47,1.71,1.45,1.6,1169900,0.0,1.0
2016-02-10,1.47,1.5,1.41,1.46,653600,1.47,1.5,1.41,1.46,653600,0.0,1.0
2016-02-11,1.68,1.74,1.6,1.63,1823200,1.68,1.74,1.6,1.63,1823200,0.0,1.0
2016-02-12,1.71,1.72,1.63,1.65,1087700,1.71,1.72,1.63,1.65,1087700,0.0,1.0
2016-02-16,1.6,1.7,1.58,1.63,980700,1.6,1.7,1.58,1.63,980700,0.0,1.0
2016-02-17,1.62,1.665,1.6,1.6,767200,1.62,1.665,1.6,1.6,767200,0.0,1.0
2016-02-18,1.75,1.78,1.62,1.62,1465700,1.75,1.78,1.62,1.62,1465700,0.0,1.0
2016-02-19,1.77,1.83,1.74,1.81,744600,1.77,1.83,1.74,1.81,744600,0.0,1.0
2016-02-22,1.64,1.73,1.64,1.69,961900,1.64,1.73,1.64,1.69,961900,0.0,1.0
2016-02-23,1.61,1.7,1.6,1.65,919900,1.61,1.7,1.6,1.65,919900,0.0,1.0
2016-02-24,1.68,1.78,1.65,1.71,1254800,1.68,1.78,1.65,1.71,1254800,0.0,1.0
2016-02-25,1.69,1.7199,1.64,1.66,707200,1.69,1.7199,1.64,1.66,707200,0.0,1.0
2016-02-26,1.66,1.72,1.63,1.67,686200,1.66,1.72,1.63,1.67,686200,0.0,1.0
2016-02-29,1.68,1.74,1.57,1.71,858400,1.68,1.74,1.57,1.71,858400,0.0,1.0
2016-03-01,1.59,1.7,1.58,1.68,1011500,1.59,1.7,1.58,1.68,1011500,0.0,1.0
2016-03-02,1.72,1.72,1.59,1.59,797200,1.72,1.72,1.59,1.59,797200,0.0,1.0
2016-03-03,1.88,1.935,1.73,1.74,1634900,1.88,1.935,1.73,1.74,1634900,0.0,1.0
2016-03-04,2.1,2.28,1.95,2.01,3562800,2.1,2.28,1.95,2.01,3562800,0.0,1.0
2016-03-07,2.27,2.32,2.16,2.26,2043400,2.27,2.32,2.16,2.26,2043400,0.0,1.0
2016-03-08,2.23,2.38,2.1938,2.28,1836100,2.23,2.38,2.1938,2.28,1836100,0.0,1.0
2016-03-09,2.3,2.355,2.1,2.15,1191200,2.3,2.355,2.1,2.15,1191200,0.0,1.0
2016-03-10,2.73,2.74,2.31,2.33,3076000,2.73,2.74,2.31,2.33,3076000,0.0,1.0
2016-03-11,2.56,2.85,2.5,2.83,2332500,2.56,2.85,2.5,2.83,2332500,0.0,1.0
2016-03-14,2.58,2.72,2.46,2.68,2061400,2.58,2.72,2.46,2.68,2061400,0.0,1.0
2016-03-15,2.41,2.55,2.31,2.53,1574700,2.41,2.55,2.31,2.53,1574700,0.0,1.0
2016-03-16,2.66,2.67,2.34,2.37,1478000,2.66,2.67,2.34,2.37,1478000,0.0,1.0
2016-03-17,2.6,2.91,2.56,2.78,2716700,2.6,2.91,2.56,2.78,2716700,0.0,1.0
2016-03-18,2.63,2.73,2.52,2.62,4125100,2.63,2.73,2.52,2.62,4125100,0.0,1.0
2016-03-21,2.63,2.73,2.55,2.6,1382500,2.63,2.73,2.55,2.6,1382500,0.0,1.0
2016-03-22,2.62,2.73,2.56,2.7,1241500,2.62,2.73,2.56,2.7,1241500,0.0,1.0
2016-03-23,2.43,2.55,2.36,2.48,2023100,2.43,2.55,2.36,2.48,2023100,0.0,1.0
2016-03-24,2.43,2.5,2.37,2.45,1110400,2.43,2.5,2.37,2.45,1110400,0.0,1.0
2016-03-28,2.37,2.43,2.3,2.4,1052900,2.37,2.43,2.3,2.4,1052900,0.0,1.0
2016-03-29,2.57,2.59,2.35,2.39,1661300,2.57,2.59,2.35,2.39,1661300,0.0,1.0
2016-03-30,2.5,2.65,2.44,2.62,1268900,2.5,2.65,2.44,2.62,1268900,0.0,1.0
2016-03-31,2.46,2.62,2.45,2.6,916700,2.46,2.62,2.45,2.6,916700,0.0,1.0
2016-04-01,2.48,2.48,2.33,2.36,1383200,2.48,2.48,2.33,2.36,1383200,0.0,1.0
2016-04-04,2.41,2.45,2.35,2.44,800000,2.41,2.45,2.35,2.44,800000,0.0,1.0
2016-04-05,2.51,2.53,2.42,2.5,1048400,2.51,2.53,2.42,2.5,1048400,0.0,1.0
2016-04-06,2.5,2.55,2.45,2.47,956200,2.5,2.55,2.45,2.47,956200,0.0,1.0
2016-04-07,2.67,2.73,2.53,2.55,1438400,2.67,2.73,2.53,2.55,1438400,0.0,1.0
2016-04-08,2.8,2.85,2.69,2.69,1300100,2.8,2.85,2.69,2.69,1300100,0.0,1.0
2016-04-11,3.03,3.13,2.9,2.92,3055600,3.03,3.13,2.9,2.92,3055600,0.0,1.0
2016-04-12,2.97,3.16,2.96,3.14,2833200,2.97,3.16,2.96,3.14,2833200,0.0,1.0
2016-04-13,2.99,3.085,2.88,2.93,1789100,2.99,3.085,2.88,2.93,1789100,0.0,1.0
2016-04-14,2.9,3.0,2.79,2.93,1533000,2.9,3.0,2.79,2.93,1533000,0.0,1.0
2016-04-15,3.05,3.08,2.89,2.92,1309000,3.05,3.08,2.89,2.92,1309000,0.0,1.0
2016-04-18,3.07,3.18,3.03,3.15,1551600,3.07,3.18,3.03,3.15,1551600,0.0,1.0
2016-04-19,3.82,3.85,3.31,3.32,4921900,3.82,3.85,3.31,3.32,4921900,0.0,1.0
2016-04-20,3.72,4.17,3.66,3.89,7207600,3.72,4.17,3.66,3.89,7207600,0.0,1.0
2016-04-21,3.93,4.19,3.8,4.08,4683200,3.93,4.19,3.8,4.08,4683200,0.0,1.0
2016-04-22,3.78,4.0165,3.65,3.92,3030800,3.78,4.0165,3.65,3.92,3030800,0.0,1.0
2016-04-25,3.68,3.892,3.6,3.75,1806600,3.68,3.892,3.6,3.75,1806600,0.0,1.0
2016-04-26,3.79,3.79,3.4,3.64,2848300,3.79,3.79,3.4,3.64,2848300,0.0,1.0
2016-04-27,3.87,3.95,3.73,3.92,2203500,3.87,3.95,3.73,3.92,2203500,0.0,1.0
2016-04-28,3.99,4.12,3.9,3.96,3198700,3.99,4.12,3.9,3.96,3198700,0.0,1.0
2016-04-29,4.15,4.28,4.1,4.12,2546900,4.15,4.28,4.1,4.12,2546900,0.0,1.0
2016-05-02,3.95,4.2299,3.86,4.21,3192200,3.95,4.2299,3.86,4.21,3192200,0.0,1.0
2016-05-03,3.83,4.06,3.7,3.92,2317400,3.83,4.06,3.7,3.92,2317400,0.0,1.0
2016-05-04,3.54,3.9,3.46,3.69,3134800,3.54,3.9,3.46,3.69,3134800,0.0,1.0
2016-05-05,3.87,3.89,3.65,3.67,2307200,3.87,3.89,3.65,3.67,2307200,0.0,1.0
2016-05-06,3.9,4.1,3.9,3.95,2597600,3.9,4.1,3.9,3.95,2597600,0.0,1.0
2016-05-09,3.59,3.78,3.5,3.77,2640400,3.59,3.78,3.5,3.77,2640400,0.0,1.0
2016-05-10,3.72,3.78,3.45,3.57,1465400,3.72,3.78,3.45,3.57,1465400,0.0,1.0
2016-05-11,3.7,3.95,3.61,3.9,2997600,3.7,3.95,3.61,3.9,2997600,0.0,1.0
2016-05-12,3.71,3.79,3.58,3.75,1935200,3.71,3.79,3.58,3.75,1935200,0.0,1.0
2016-05-13,3.67,3.77,3.62,3.72,1762100,3.67,3.77,3.62,3.72,1762100,0.0,1.0
2016-05-16,3.71,3.88,3.71,3.78,2068700,3.71,3.88,3.71,3.78,2068700,0.0,1.0
2016-05-17,3.8,3.89,3.664,3.69,2347700,3.8,3.89,3.664,3.69,2347700,0.0,1.0
2016-05-18,3.44,3.78,3.43,3.71,3171000,3.44,3.78,3.43,3.71,3171000,0.0,1.0
2016-05-19,3.36,3.55,3.18,3.31,3226800,3.36,3.55,3.18,3.31,3226800,0.0,1.0
2016-05-20,3.53,3.53,3.3038,3.46,2861400,3.53,3.53,3.3038,3.46,2861400,0.0,1.0
2016-05-23,3.5,3.6,3.3701,3.44,1389300,3.5,3.6,3.3701,3.44,1389300,0.0,1.0
2016-05-24,3.14,3.44,3.14,3.4,2605800,3.14,3.44,3.14,3.4,2605800,0.0,1.0
2016-05-25,3.29,3.37,3.03,3.14,1668600,3.29,3.37,3.03,3.14,1668600,0.0,1.0
2016-05-26,3.26,3.45,3.225,3.38,1434700,3.26,3.45,3.225,3.38,1434700,0.0,1.0
2016-05-27,3.05,3.28,3.03,3.2,2542100,3.05,3.28,3.03,3.2,2542100,0.0,1.0
2016-05-31,3.1,3.185,2.9,3.01,2449000,3.1,3.185,2.9,3.01,2449000,0.0,1.0
2016-06-01,3.06,3.17,2.96,3.13,1391700,3.06,3.17,2.96,3.13,1391700,0.0,1.0
2016-06-02,3.11,3.16,3.02,3.02,1365300,3.11,3.16,3.02,3.02,1365300,0.0,1.0
2016-06-03,3.46,3.47,3.28,3.32,3672100,3.46,3.47,3.28,3.32,3672100,0.0,1.0
2016-06-06,3.47,3.5565,3.4,3.53,2569800,3.47,3.5565,3.4,3.53,2569800,0.0,1.0
2016-06-07,3.48,3.51,3.4,3.41,1465200,3.48,3.51,3.4,3.41,1465200,0.0,1.0
2016-06-08,3.65,3.74,3.61,3.7,2763900,3.65,3.74,3.61,3.7,2763900,0.0,1.0
2016-06-09,3.7,3.76,3.6289,3.65,1912000,3.7,3.76,3.6289,3.65,1912000,0.0,1.0
2016-06-10,3.62,3.84,3.57,3.75,2083100,3.62,3.84,3.57,3.75,2083100,0.0,1.0
2016-06-13,3.64,3.75,3.56,3.7,1618500,3.64,3.75,3.56,3.7,1618500,0.0,1.0
2016-06-14,3.51,3.66,3.35,3.63,1679400,3.51,3.66,3.35,3.63,1679400,0.0,1.0
2016-06-15,3.76,3.86,3.471,3.51,2568500,3.76,3.86,3.471,3.51,2568500,0.0,1.0
2016-06-16,3.62,3.985,3.57,3.94,3019500,3.62,3.985,3.57,3.94,3019500,0.0,1.0
2016-06-17,3.66,3.77,3.5928,3.71,3434000,3.66,3.77,3.5928,3.71,3434000,0.0,1.0
2016-06-20,3.79,3.85,3.531,3.56,1656700,3.79,3.85,3.531,3.56,1656700,0.0,1.0
2016-06-21,3.65,3.72,3.58,3.65,1285100,3.65,3.72,3.58,3.65,1285100,0.0,1.0
2016-06-22,3.64,3.67,3.54,3.64,1278700,3.64,3.67,3.54,3.64,1278700,0.0,1.0
2016-06-23,3.6,3.7,3.58,3.63,1279500,3.6,3.7,3.58,3.63,1279500,0.0,1.0
2016-06-24,3.78,3.93,3.63,3.9,3103100,3.78,3.93,3.63,3.9,3103100,0.0,1.0
2016-06-27,3.77,3.96,3.6,3.88,2924800,3.77,3.96,3.6,3.88,2924800,0.0,1.0
2016-06-28,3.82,3.86,3.7,3.73,1852500,3.82,3.86,3.7,3.73,1852500,0.0,1.0
2016-06-29,3.89,3.93,3.84,3.88,2558000,3.89,3.93,3.84,3.88,2558000,0.0,1.0
2016-06-30,3.95,3.97,3.81,3.97,2234100,3.95,3.97,3.81,3.97,2234100,0.0,1.0
2016-07-01,4.07,4.12,3.99,4.1,3402000,4.07,4.12,3.99,4.1,3402000,0.0,1.0
2016-07-05,4.29,4.32,4.0,4.1,5418100,4.29,4.32,4.0,4.1,5418100,0.0,1.0
2016-07-06,4.67,4.67,4.41,4.46,3825300,4.67,4.67,4.41,4.46,3825300,0.0,1.0
2016-07-07,4.38,4.57,4.34,4.57,2576400,4.38,4.57,4.34,4.57,2576400,0.0,1.0
2016-07-08,4.7,4.715,4.36,4.39,2811000,4.7,4.715,4.36,4.39,2811000,0.0,1.0
2016-07-11,5.0,5.09,4.68,4.76,3926700,5.0,5.09,4.68,4.76,3926700,0.0,1.0
2016-07-12,4.67,5.13,4.61,5.08,4503700,4.67,5.13,4.61,5.08,4503700,0.0,1.0
2016-07-13,4.9,4.95,4.71,4.81,2971300,4.9,4.95,4.71,4.81,2971300,0.0,1.0
2016-07-14,4.9,4.9,4.63,4.68,2296200,4.9,4.9,4.63,4.68,2296200,0.0,1.0
2016-07-15,4.86,4.94,4.77,4.81,1370000,4.86,4.94,4.77,4.81,1370000,0.0,1.0
2016-07-18,4.8,4.86,4.71,4.79,1384800,4.8,4.86,4.71,4.79,1384800,0.0,1.0
2016-07-19,4.67,4.82,4.66,4.72,1417000,4.67,4.82,4.66,4.72,1417000,0.0,1.0
2016-07-20,4.17,4.5,4.16,4.5,4093400,4.17,4.5,4.16,4.5,4093400,0.0,1.0
2016-07-21,4.44,4.51,4.19,4.19,1974500,4.44,4.51,4.19,4.19,1974500,0.0,1.0
2016-07-22,4.47,4.52,4.39,4.39,1605400,4.47,4.52,4.39,4.39,1605400,0.0,1.0
2016-07-25,4.25,4.38,4.13,4.37,2046900,4.25,4.38,4.13,4.37,2046900,0.0,1.0
2016-07-26,4.41,4.45,4.25,4.34,1256700,4.41,4.45,4.25,4.34,1256700,0.0,1.0
2016-07-27,4.73,4.815,4.42,4.46,2892000,4.73,4.815,4.42,4.46,2892000,0.0,1.0
2016-07-28,4.76,4.85,4.61,4.82,2110600,4.76,4.85,4.61,4.82,2110600,0.0,1.0
2016-07-29,4.85,4.96,4.74,4.85,2382900,4.85,4.96,4.74,4.85,2382900,0.0,1.0
2016-08-01,5.0,5.0,4.85,4.97,1975900,5.0,5.0,4.85,4.97,1975900,0.0,1.0
2016-08-02,5.11,5.23,5.06,5.08,3024800,5.11,5.23,5.06,5.08,3024800,0.0,1.0
2016-08-03,5.03,5.1,4.69,5.02,3508400,5.03,5.1,4.69,5.02,3508400,0.0,1.0
2016-08-04,5.24,5.3,5.04,5.05,2525100,5.24,5.3,5.04,5.05,2525100,0.0,1.0
2016-08-05,5.04,5.18,4.91,5.07,2724400,5.04,5.18,4.91,5.07,2724400,0.0,1.0
2016-08-08,5.25,5.38,5.02,5.05,2507100,5.25,5.38,5.02,5.05,2507100,0.0,1.0
2016-08-09,5.33,5.46,5.26,5.26,2197600,5.33,5.46,5.26,5.26,2197600,0.0,1.0
2016-08-10,5.68,5.73,5.52,5.65,3460100,5.68,5.73,5.52,5.65,3460100,0.0,1.0
2016-08-11,5.59,5.95,5.56,5.76,4325100,5.59,5.95,5.56,5.76,4325100,0.0,1.0
2016-08-12,5.54,5.89,5.4713,5.76,3017000,5.54,5.89,5.4713,5.76,3017000,0.0,1.0
2016-08-15,5.67,5.76,5.56,5.56,1905200,5.67,5.76,5.56,5.56,1905200,0.0,1.0
2016-08-16,5.73,5.78,5.61,5.71,2247300,5.73,5.78,5.61,5.71,2247300,0.0,1.0
2016-08-17,5.65,5.74,5.45,5.61,3400400,5.65,5.74,5.45,5.61,3400400,0.0,1.0
2016-08-18,5.83,5.88,5.68,5.72,1837900,5.83,5.88,5.68,5.72,1837900,0.0,1.0
2016-08-19,5.57,5.735,5.54,5.62,2317500,5.57,5.735,5.54,5.62,2317500,0.0,1.0
2016-08-22,5.25,5.36,5.12,5.29,3540000,5.25,5.36,5.12,5.29,3540000,0.0,1.0
2016-08-23,5.21,5.44,5.21,5.35,2114500,5.21,5.44,5.21,5.35,2114500,0.0,1.0
2016-08-24,4.6,5.15,4.45,5.15,5230300,4.6,5.15,4.45,5.15,5230300,0.0,1.0
2016-08-25,4.7,4.8,4.5,4.6,1888000,4.7,4.8,4.5,4.6,1888000,0.0,1.0
2016-08-26,4.71,5.0401,4.64,4.84,3874600,4.71,5.0401,4.64,4.84,3874600,0.0,1.0
2016-08-29,4.79,4.87,4.61,4.66,1535300,4.79,4.87,4.61,4.66,1535300,0.0,1.0
2016-08-30,4.44,4.77,4.31,4.7,2672700,4.44,4.77,4.31,4.7,2672700,0.0,1.0
2016-08-31,4.32,4.46,4.29,4.36,1690400,4.32,4.46,4.29,4.36,1690400,0.0,1.0
2016-09-01,4.55,4.59,4.21,4.27,2597400,4.55,4.59,4.21,4.27,2597400,0.0,1.0
2016-09-02,4.96,4.96,4.69,4.8,3562900,4.96,4.96,4.69,4.8,3562900,0.0,1.0
2016-09-06,5.49,5.58,5.11,5.15,4281300,5.49,5.58,5.11,5.15,4281300,0.0,1.0
2016-09-07,5.62,5.63,5.39,5.47,3331900,5.62,5.63,5.39,5.47,3331900,0.0,1.0
2016-09-08,5.54,5.71,5.46,5.6,3001400,5.54,5.71,5.46,5.6,3001400,0.0,1.0
2016-09-09,4.96,5.44,4.86,5.41,3667400,4.96,5.44,4.86,5.41,3667400,0.0,1.0
2016-09-12,5.41,5.44,4.7,4.79,4162500,5.41,5.44,4.7,4.79,4162500,0.0,1.0
2016-09-13,4.96,5.355,4.87,5.31,3893100,4.96,5.355,4.87,5.31,3893100,0.0,1.0
2016-09-14,5.01,5.27,4.95,5.05,3239400,5.01,5.27,4.95,5.05,3239400,0.0,1.0
2016-09-15,5.03,5.189,4.79,4.96,2682600,5.03,5.189,4.79,4.96,2682600,0.0,1.0
2016-09-16,4.88,4.995,4.7748,4.93,8801100,4.88,4.995,4.7748,4.93,8801100,0.0,1.0
2016-09-19,5.03,5.19,4.97,5.02,2474200,5.03,5.19,4.97,5.02,2474200,0.0,1.0
2016-09-20,5.05,5.08,4.92,5.05,1577200,5.05,5.08,4.92,5.05,1577200,0.0,1.0
2016-09-21,5.59,5.62,5.174,5.28,4624200,5.59,5.62,5.174,5.28,4624200,0.0,1.0
2016-09-22,5.47,5.84,5.3604,5.73,3461400,5.47,5.84,5.3604,5.73,3461400,0.0,1.0
2016-09-23,5.23,5.47,5.16,5.45,2167400,5.23,5.47,5.16,5.45,2167400,0.0,1.0
2016-09-26,5.04,5.375,5.02,5.26,2861800,5.04,5.375,5.02,5.26,2861800,0.0,1.0
2016-09-27,4.97,5.025,4.8,4.95,2451900,4.97,5.025,4.8,4.95,2451900,0.0,1.0
2016-09-28,5.17,5.24,4.81,4.97,2645400,5.17,5.24,4.81,4.97,2645400,0.0,1.0
2016-09-29,5.17,5.27,5.055,5.11,2490600,5.17,5.27,5.055,5.11,2490600,0.0,1.0
2016-09-30,5.13,5.41,5.1,5.4,1942100,5.13,5.41,5.1,5.4,1942100,0.0,1.0
2016-10-03,5.03,5.18,4.88,5.11,2209200,5.03,5.18,4.88,5.11,2209200,0.0,1.0
2016-10-04,4.46,4.82,4.39,4.82,3482500,4.46,4.82,4.39,4.82,3482500,0.0,1.0
2016-10-05,4.36,4.596,4.22,4.52,2709200,4.36,4.596,4.22,4.52,2709200,0.0,1.0
2016-10-06,4.09,4.3101,4.01,4.19,3176400,4.09,4.3101,4.01,4.19,3176400,0.0,1.0
2016-10-07,4.21,4.37,4.05,4.28,2874300,4.21,4.37,4.05,4.28,2874300,0.0,1.0
2016-10-10,4.3,4.3936,4.21,4.34,1816700,4.3,4.3936,4.21,4.34,1816700,0.0,1.0
2016-10-11,4.04,4.2524,4.02,4.24,1946600,4.04,4.2524,4.02,4.24,1946600,0.0,1.0
2016-10-12,4.13,4.23,4.0,4.01,1829500,4.13,4.23,4.0,4.01,1829500,0.0,1.0
2016-10-13,4.14,4.275,4.04,4.14,1465400,4.14,4.275,4.04,4.14,1465400,0.0,1.0
2016-10-14,4.03,4.245,4.005,4.07,1384800,4.03,4.245,4.005,4.07,1384800,0.0,1.0
2016-10-17,4.28,4.31,4.07,4.09,1929500,4.28,4.31,4.07,4.09,1929500,0.0,1.0
2016-10-18,4.56,4.585,4.31,4.42,2051900,4.56,4.585,4.31,4.42,2051900,0.0,1.0
2016-10-19,4.68,4.79,4.56,4.67,2722400,4.68,4.79,4.56,4.67,2722400,0.0,1.0
2016-10-20,4.6,4.7,4.485,4.68,1450700,4.6,4.7,4.485,4.68,1450700,0.0,1.0
2016-10-21,4.58,4.62,4.5001,4.55,1015700,4.58,4.62,4.5001,4.55,1015700,0.0,1.0
2016-10-24,4.38,4.72,4.29,4.67,1664900,4.38,4.72,4.29,4.67,1664900,0.0,1.0
2016-10-25,4.53,4.59,4.37,4.42,1726300,4.53,4.59,4.37,4.42,1726300,0.0,1.0
2016-10-26,4.34,4.575,4.25,4.49,1417600,4.34,4.575,4.25,4.49,1417600,0.0,1.0
2016-10-27,4.22,4.4096,4.18,4.38,1103900,4.22,4.4096,4.18,4.38,1103900,0.0,1.0
2016-10-28,4.23,4.375,4.13,4.21,2095300,4.23,4.375,4.13,4.21,2095300,0.0,1.0
2016-10-31,4.4,4.4,4.17,4.22,1426600,4.4,4.4,4.17,4.22,1426600,0.0,1.0
2016-11-01,4.6,4.7772,4.51,4.58,2275200,4.6,4.7772,4.51,4.58,2275200,0.0,1.0
2016-11-02,4.52,4.86,4.46,4.76,4251100,4.52,4.86,4.46,4.76,4251100,0.0,1.0
2016-11-03,4.9,4.9,4.45,4.45,2392300,4.9,4.9,4.45,4.45,2392300,0.0,1.0
2016-11-04,4.85,5.06,4.665,4.9,2764700,4.85,5.06,4.665,4.9,2764700,0.0,1.0
2016-11-07,4.69,4.76,4.57,4.64,1596700,4.69,4.76,4.57,4.64,1596700,0.0,1.0
2016-11-08,4.52,4.83,4.45,4.7,2521400,4.52,4.83,4.45,4.7,2521400,0.0,1.0
2016-11-09,4.74,5.07,4.58,4.97,3574300,4.74,5.07,4.58,4.97,3574300,0.0,1.0
2016-11-10,4.34,4.74,4.3,4.72,3235900,4.34,4.74,4.3,4.72,3235900,0.0,1.0
2016-11-11,3.74,4.4,3.72,4.36,4109700,3.74,4.4,3.72,4.36,4109700,0.0,1.0
2016-11-14,3.8,3.93,3.53,3.7,3397500,3.8,3.93,3.53,3.7,3397500,0.0,1.0
2016-11-15,4.09,4.13,3.79,3.83,2847800,4.09,4.13,3.79,3.83,2847800,0.0,1.0
2016-11-16,3.91,4.04,3.815,4.01,1995200,3.91,4.04,3.815,4.01,1995200,0.0,1.0
2016-11-17,3.74,4.07,3.66,3.94,2927500,3.74,4.07,3.66,3.94,2927500,0.0,1.0
2016-11-18,3.76,3.79,3.58,3.64,2338000,3.76,3.79,3.58,3.64,2338000,0.0,1.0
2016-11-21,3.89,3.9795,3.77,3.83,1489100,3.89,3.9795,3.77,3.83,1489100,0.0,1.0
2016-11-22,3.94,3.98,3.7347,3.92,1748500,3.94,3.98,3.7347,3.92,1748500,0.0,1.0
2016-11-23,3.73,3.78,3.61,3.67,2184100,3.73,3.78,3.61,3.67,2184100,0.0,1.0
2016-11-25,3.65,3.81,3.65,3.78,944500,3.65,3.81,3.65,3.78,944500,0.0,1.0
2016-11-28,3.91,3.925,3.69,3.77,1597700,3.91,3.925,3.69,3.77,1597700,0.0,1.0
2016-11-29,3.87,3.89,3.72,3.75,1511300,3.87,3.89,3.72,3.75,1511300,0.0,1.0
2016-11-30,3.8,3.85,3.71,3.82,1738200,3.8,3.85,3.71,3.82,1738200,0.0,1.0
2016-12-01,3.72,3.86,3.6,3.75,3051000,3.72,3.86,3.6,3.75,3051000,0.0,1.0
2016-12-02,3.92,3.95,3.75,3.77,2332000,3.92,3.95,3.75,3.77,2332000,0.0,1.0
2016-12-05,4.04,4.09,3.78,3.83,2203000,4.04,4.09,3.78,3.83,2203000,0.0,1.0
2016-12-06,3.91,4.15,3.84,4.04,1904100,3.91,4.15,3.84,4.04,1904100,0.0,1.0
2016-12-07,3.98,4.11,3.92,4.01,1887600,3.98,4.11,3.92,4.01,1887600,0.0,1.0
2016-12-08,3.88,4.04,3.85,3.94,1219600,3.88,4.04,3.85,3.94,1219600,0.0,1.0
2016-12-09,3.61,3.91,3.6,3.82,2543000,3.61,3.91,3.6,3.82,2543000,0.0,1.0
2016-12-12,3.58,3.73,3.551,3.67,2132500,3.58,3.73,3.551,3.67,2132500,0.0,1.0
2016-12-13,3.88,3.9,3.56,3.58,2627500,3.88,3.9,3.56,3.58,2627500,0.0,1.0
2016-12-14,3.62,3.99,3.61,3.93,2702300,3.62,3.99,3.61,3.93,2702300,0.0,1.0
2016-12-15,3.36,3.51,3.3,3.42,3535500,3.36,3.51,3.3,3.42,3535500,0.0,1.0
2016-12-16,3.32,3.54,3.32,3.41,8563900,3.32,3.54,3.32,3.41,8563900,0.0,1.0
2016-12-19,3.36,3.49,3.28,3.34,2628700,3.36,3.49,3.28,3.34,2628700,0.0,1.0
2016-12-20,3.35,3.37,3.2,3.3,2135400,3.35,3.37,3.2,3.3,2135400,0.0,1.0
2016-12-21,3.23,3.37,3.23,3.35,1051700,3.23,3.37,3.23,3.35,1051700,0.0,1.0
2016-12-22,3.13,3.31,3.1,3.19,1565400,3.13,3.31,3.1,3.19,1565400,0.0,1.0
2016-12-23,3.25,3.27,3.14,3.14,1176100,3.25,3.27,3.14,3.14,1176100,0.0,1.0
2016-12-27,3.44,3.47,3.33,3.35,1596500,3.44,3.47,3.33,3.35,1596500,0.0,1.0
2016-12-28,3.45,3.48,3.275,3.35,1983900,3.45,3.48,3.275,3.35,1983900,0.0,1.0
2016-12-29,3.9,3.9,3.5,3.53,3389900,3.9,3.9,3.5,3.53,3389900,0.0,1.0
2016-12-30,3.52,4.05,3.505,3.91,4032100,3.52,4.05,3.505,3.91,4032100,0.0,1.0
2017-01-03,3.81,3.82,3.56,3.62,2180200,3.81,3.82,3.56,3.62,2180200,0.0,1.0
2017-01-04,3.87,3.95,3.76,3.88,1944100,3.87,3.95,3.76,3.88,1944100,0.0,1.0
2017-01-05,4.32,4.35,3.99,3.99,4060800,4.32,4.35,3.99,3.99,4060800,0.0,1.0
2017-01-06,4.02,4.29,3.86,4.16,3860800,4.02,4.29,3.86,4.16,3860800,0.0,1.0
2017-01-09,4.03,4.23,4.0,4.07,2183900,4.03,4.23,4.0,4.07,2183900,0.0,1.0
2017-01-10,4.1,4.27,4.01,4.07,2168100,4.1,4.27,4.01,4.07,2168100,0.0,1.0
2017-01-11,4.04,4.14,3.88,4.06,2569600,4.04,4.14,3.88,4.06,2569600,0.0,1.0
2017-01-12,4.0,4.23,3.93,4.21,2123100,4.0,4.23,3.93,4.21,2123100,0.0,1.0
2017-01-13,4.03,4.03,3.88,3.92,2953000,4.03,4.03,3.88,3.92,2953000,0.0,1.0
2017-01-17,4.19,4.2301,4.125,4.19,1751500,4.19,4.2301,4.125,4.19,1751500,0.0,1.0
2017-01-18,4.04,4.28,3.95,4.14,2039400,4.04,4.28,3.95,4.14,2039400,0.0,1.0
2017-01-19,4.02,4.09,3.88,3.92,1625900,4.02,4.09,3.88,3.92,1625900,0.0,1.0
2017-01-20,4.11,4.23,3.99,4.01,1578200,4.11,4.23,3.99,4.01,1578200,0.0,1.0
2017-01-23,4.18,4.2001,4.1118,4.19,1568200,4.18,4.2001,4.1118,4.19,1568200,0.0,1.0
2017-01-24,4.06,4.28,4.0,4.16,2034100,4.06,4.28,4.0,4.16,2034100,0.0,1.0
2017-01-25,4.08,4.08,3.92,3.98,1769600,4.08,4.08,3.92,3.98,1769600,0.0,1.0
2017-01-26,3.92,4.03,3.9,3.96,1887400,3.92,4.03,3.9,3.96,1887400,0.0,1.0
2017-01-27,4.11,4.12,3.9,3.9,1462600,4.11,4.12,3.9,3.9,1462600,0.0,1.0
2017-01-30,4.05,4.21,4.03,4.13,1401300,4.05,4.21,4.03,4.13,1401300,0.0,1.0
2017-01-31,4.23,4.25,4.11,4.18,1993000,4.23,4.25,4.11,4.18,1993000,0.0,1.0
2017-02-01,4.27,4.32,4.12,4.21,2026000,4.27,4.32,4.12,4.21,2026000,0.0,1.0
2017-02-02,4.34,4.45,4.3,4.4,1701600,4.34,4.45,4.3,4.4,1701600,0.0,1.0
2017-02-03,4.37,4.42,4.28,4.34,1437100,4.37,4.42,4.28,4.34,1437100,0.0,1.0
2017-02-06,4.75,4.75,4.37,4.45,2833100,4.75,4.75,4.37,4.45,2833100,0.0,1.0
2017-02-07,4.71,4.85,4.59,4.67,2972200,4.71,4.85,4.59,4.67,2972200,0.0,1.0
2017-02-08,4.85,4.9,4.72,4.8,2434700,4.85,4.9,4.72,4.8,2434700,0.0,1.0
2017-02-09,4.66,4.87,4.62,4.85,2171000,4.66,4.87,4.62,4.85,2171000,0.0,1.0
2017-02-10,4.8,4.83,4.54,4.57,1826400,4.8,4.83,4.54,4.57,1826400,0.0,1.0
2017-02-13,4.69,4.78,4.68,4.75,1262600,4.69,4.78,4.68,4.75,1262600,0.0,1.0
2017-02-14,4.74,4.78,4.56,4.77,1946900,4.74,4.78,4.56,4.77,1946900,0.0,1.0
2017-02-15,4.67,4.73,4.56,4.62,1628500,4.67,4.73,4.56,4.62,1628500,0.0,1.0
2017-02-16,4.8,4.81,4.69,4.72,1732700,4.8,4.81,4.69,4.72,1732700,0.0,1.0
2017-02-17,4.73,4.85,4.68,4.78,1623400,4.73,4.85,4.68,4.78,1623400,0.0,1.0
2017-02-21,4.74,4.84,4.58,4.66,2000100,4.74,4.84,4.58,4.66,2000100,0.0,1.0
2017-02-22,4.7,4.81,4.58,4.7,2600100,4.7,4.81,4.58,4.7,2600100,0.0,1.0
2017-02-23,4.74,4.85,4.68,4.8,2488500,4.74,4.85,4.68,4.8,2488500,0.0,1.0
2017-02-24,4.6,4.84,4.58,4.81,2278800,4.6,4.84,4.58,4.81,2278800,0.0,1.0
2017-02-27,4.15,4.76,4.12,4.6,4333400,4.15,4.76,4.12,4.6,4333400,0.0,1.0
2017-02-28,4.34,4.43,4.17,4.25,2214200,4.34,4.43,4.17,4.25,2214200,0.0,1.0
2017-03-01,4.39,4.42,4.08,4.13,3076800,4.39,4.42,4.08,4.13,3076800,0.0,1.0
2017-03-02,3.3,4.18,3.29,4.15,8196200,3.3,4.18,3.29,4.15,8196200,0.0,1.0
2017-03-03,3.31,3.38,3.15,3.33,3980400,3.31,3.38,3.15,3.33,3980400,0.0,1.0
2017-03-06,3.03,3.26,2.97,3.25,3485600,3.03,3.26,2.97,3.25,3485600,0.0,1.0
2017-03-07,3.0,3.12,2.94,2.98,2324300,3.0,3.12,2.94,2.98,2324300,0.0,1.0
2017-03-08,2.93,3.07,2.91,2.92,1921300,2.93,3.07,2.91,2.92,1921300,0.0,1.0
2017-03-09,2.84,3.04,2.84,2.94,1984200,2.84,3.04,2.84,2.94,1984200,0.0,1.0
2017-03-10,3.12,3.15,2.87,2.94,3400700,3.12,3.15,2.87,2.94,3400700,0.0,1.0
2017-03-13,3.33,3.36,3.14,3.2,3731300,3.33,3.36,3.14,3.2,3731300,0.0,1.0
2017-03-14,3.03,3.31,2.96,3.31,2904100,3.03,3.31,2.96,3.31,2904100,0.0,1.0
2017-03-15,3.43,3.47,3.0,3.06,3440400,3.43,3.47,3.0,3.06,3440400,0.0,1.0
2017-03-16,3.28,3.57,3.26,3.57,3203200,3.28,3.57,3.26,3.57,3203200,0.0,1.0
2017-03-17,3.12,3.37,3.06,3.32,4450000,3.12,3.37,3.06,3.32,4450000,0.0,1.0
2017-03-20,3.21,3.24,3.09,3.18,1905000,3.21,3.24,3.09,3.18,1905000,0.0,1.0
2017-03-21,3.27,3.35,3.19,3.22,2941900,3.27,3.35,3.19,3.22,2941900,0.0,1.0
2017-03-22,3.13,3.29,3.1,3.28,2735700,3.13,3.29,3.1,3.28,2735700,0.0,1.0
2017-03-23,3.12,3.18,3.02,3.16,2349300,3.12,3.18,3.02,3.16,2349300,0.0,1.0
2017-03-24,3.08,3.17,3.06,3.12,1215900,3.08,3.17,3.06,3.12,1215900,0.0,1.0
2017-03-27,3.18,3.23,3.08,3.22,1419000,3.18,3.23,3.08,3.22,1419000,0.0,1.0
2017-03-28,3.09,3.17,3.03,3.17,2077900,3.09,3.17,3.03,3.17,2077900,0.0,1.0
2017-03-29,3.17,3.19,3.07,3.08,1612900,3.17,3.19,3.07,3.08,1612900,0.0,1.0
2017-03-30,3.15,3.19,3.11,3.11,1259200,3.15,3.19,3.11,3.11,1259200,0.0,1.0
2017-03-31,3.18,3.24,3.12,3.15,1153500,3.18,3.24,3.12,3.15,1153500,0.0,1.0
2017-04-03,3.37,3.39,3.17,3.18,2359300,3.37,3.39,3.17,3.18,2359300,0.0,1.0
2017-04-04,3.73,3.73,3.52,3.54,3342100,3.73,3.73,3.52,3.54,3342100,0.0,1.0
2017-04-05,3.52,3.67,3.36,3.65,3738200,3.52,3.67,3.36,3.65,3738200,0.0,1.0
2017-04-06,3.58,3.61,3.47,3.52,1501000,3.58,3.61,3.47,3.52,1501000,0.0,1.0
2017-04-07,3.43,3.72,3.38,3.7,2961400,3.43,3.72,3.38,3.7,2961400,0.0,1.0
2017-04-10,3.37,3.44,3.29,3.38,1504000,3.37,3.44,3.29,3.38,1504000,0.0,1.0
2017-04-11,3.42,3.53,3.39,3.44,2076100,3.42,3.53,3.39,3.44,2076100,0.0,1.0
2017-04-12,3.45,3.45,3.34,3.4,1643500,3.45,3.45,3.34,3.4,1643500,0.0,1.0
2017-04-13,3.32,3.47,3.3,3.45,2288100,3.32,3.47,3.3,3.45,2288100,0.0,1.0
2017-04-17,3.23,3.33,3.12,3.31,2819500,3.23,3.33,3.12,3.31,2819500,0.0,1.0
2017-04-18,3.2,3.24,3.15,3.2,1895700,3.2,3.24,3.15,3.2,1895700,0.0,1.0
2017-04-19,3.09,3.19,2.93,3.15,4075100,3.09,3.19,2.93,3.15,4075100,0.0,1.0
2017-04-20,3.09,3.11,3.03,3.09,2127600,3.09,3.11,3.03,3.09,2127600,0.0,1.0
2017-04-21,3.11,3.17,3.0,3.11,2008000,3.11,3.17,3.0,3.11,2008000,0.0,1.0
2017-04-24,3.02,3.07,2.96,3.06,2450100,3.02,3.07,2.96,3.06,2450100,0.0,1.0
2017-04-25,2.9,2.97,2.76,2.97,4606900,2.9,2.97,2.76,2.97,4606900,0.0,1.0
2017-04-26,2.97,3.0,2.79,2.9,4023000,2.97,3.0,2.79,2.9,4023000,0.0,1.0
2017-04-27,2.94,2.96,2.79,2.95,3180400,2.94,2.96,2.79,2.95,3180400,0.0,1.0
2017-04-28,3.08,3.16,2.88,2.96,3950100,3.08,3.16,2.88,2.96,3950100,0.0,1.0
2017-05-01,2.89,3.06,2.84,3.05,2588800,2.89,3.06,2.84,3.05,2588800,0.0,1.0
2017-05-02,2.92,2.99,2.87,2.9,2268900,2.92,2.99,2.87,2.9,2268900,0.0,1.0
2017-05-03,3.16,3.25,2.93,2.98,4655300,3.16,3.25,2.93,2.98,4655300,0.0,1.0
2017-05-04,2.88,3.07,2.83,3.06,4454200,2.88,3.07,2.83,3.06,4454200,0.0,1.0
2017-05-05,2.88,2.95,2.83,2.9,2449100,2.88,2.95,2.83,2.9,2449100,0.0,1.0
2017-05-08,2.88,2.93,2.8,2.9,2500300,2.88,2.93,2.8,2.9,2500300,0.0,1.0
2017-05-09,2.87,2.89,2.81,2.85,1603400,2.87,2.89,2.81,2.85,1603400,0.0,1.0
2017-05-10,2.91,2.96,2.9,2.91,2090900,2.91,2.96,2.9,2.91,2090900,0.0,1.0
2017-05-11,3.11,3.11,2.94,2.95,3375500,3.11,3.11,2.94,2.95,3375500,0.0,1.0
2017-05-12,3.17,3.25,3.12,3.18,2458100,3.17,3.25,3.12,3.18,2458100,0.0,1.0
2017-05-15,3.25,3.3,3.16,3.27,2868397,3.25,3.3,3.16,3.27,2868397,0.0,1.0
2017-05-16,3.3,3.32,3.21,3.25,1756388,3.3,3.32,3.21,3.25,1756388,0.0,1.0
2017-05-17,3.28,3.39,3.21,3.38,2718808,3.28,3.39,3.21,3.38,2718808,0.0,1.0
2017-05-18,3.17,3.22,3.11,3.22,2189161,3.17,3.22,3.11,3.22,2189161,0.0,1.0
2017-05-19,3.12,3.25,3.11,3.21,3445250,3.12,3.25,3.11,3.21,3445250,0.0,1.0
2017-05-22,3.13,3.23,3.12,3.18,2096892,3.13,3.23,3.12,3.18,2096892,0.0,1.0
2017-05-23,2.96,3.2,2.92,3.14,4145328,2.96,3.2,2.92,3.14,4145328,0.0,1.0
2017-05-24,2.99,3.03,2.83,2.98,3250363,2.99,3.03,2.83,2.98,3250363,0.0,1.0
2017-05-25,2.93,3.04,2.89,2.96,2261090,2.93,3.04,2.89,2.96,2261090,0.0,1.0
2017-05-26,2.93,3.02,2.93,3.01,1524414,2.93,3.02,2.93,3.01,1524414,0.0,1.0
2017-05-30,2.92,2.99,2.9,2.94,1298226,2.92,2.99,2.9,2.94,1298226,0.0,1.0
2017-05-31,2.91,2.95,2.82,2.92,1514547,2.91,2.95,2.82,2.92,1514547,0.0,1.0
2017-06-01,2.9,2.94,2.84,2.86,1516821,2.9,2.94,2.84,2.86,1516821,0.0,1.0
2017-06-02,2.91,2.97,2.87,2.95,1614774,2.91,2.97,2.87,2.95,1614774,0.0,1.0
2017-06-05,2.93,2.95,2.85,2.91,1383855,2.93,2.95,2.85,2.91,1383855,0.0,1.0
2017-06-06,3.1,3.12,2.94,2.98,3252467,3.1,3.12,2.94,2.98,3252467,0.0,1.0
2017-06-07,3.05,3.14,2.97,3.06,2122049,3.05,3.14,2.97,3.06,2122049,0.0,1.0
2017-06-08,3.04,3.11,2.94,3.01,1827888,3.04,3.11,2.94,3.01,1827888,0.0,1.0
2017-06-09,2.97,3.06,2.96,2.97,1690513,2.97,3.06,2.96,2.97,1690513,0.0,1.0
2017-06-12,3.06,3.11,2.92,2.95,2204716,3.06,3.11,2.92,2.95,2204716,0.0,1.0
2017-06-13,3.12,3.16,3.01,3.05,2055371,3.12,3.16,3.01,3.05,2055371,0.0,1.0
2017-06-14,2.9,3.2,2.89,3.18,4204118,2.9,3.2,2.89,3.18,4204118,0.0,1.0
2017-06-15,2.9,3.02,2.86,2.91,2496263,2.9,3.02,2.86,2.91,2496263,0.0,1.0
2017-06-16,2.91,2.98,2.87,2.91,10214880,2.91,2.98,2.87,2.91,10214880,0.0,1.0
2017-06-19,2.86,2.95,2.84,2.88,1760310,2.86,2.95,2.84,2.88,1760310,0.0,1.0
2017-06-20,2.86,2.89,2.8,2.88,1235405,2.86,2.89,2.8,2.88,1235405,0.0,1.0
2017-06-21,2.86,2.94,2.84,2.84,1336877,2.86,2.94,2.84,2.84,1336877,0.0,1.0
2017-06-22,3.04,3.05,2.92,2.93,2475056,3.04,3.05,2.92,2.93,2475056,0.0,1.0
2017-06-23,3.17,3.17,3.06,3.09,1779735,3.17,3.17,3.06,3.09,1779735,0.0,1.0
2017-06-26,3.15,3.2,2.94,3.11,1695101,3.15,3.2,2.94,3.11,1695101,0.0,1.0
2017-06-27,3.15,3.2,3.12,3.18,1621371,3.15,3.2,3.12,3.18,1621371,0.0,1.0
2017-06-28,3.21,3.22,3.14,3.19,1214430,3.21,3.22,3.14,3.19,1214430,0.0,1.0
2017-06-29,3.13,3.22,3.05,3.15,1819361,3.13,3.22,3.05,3.15,1819361,0.0,1.0
2017-06-30,3.05,3.13,3.02,3.1,1504614,3.05,3.13,3.02,3.1,1504614,0.0,1.0
2017-07-03,2.92,3.0,2.88,2.96,1262519,2.92,3.0,2.88,2.96,1262519,0.0,1.0
2017-07-05,2.96,2.99,2.9,2.93,1781966,2.96,2.99,2.9,2.93,1781966,0.0,1.0
2017-07-06,2.89,2.97,2.87,2.94,1408436,2.89,2.97,2.87,2.94,1408436,0.0,1.0
2017-07-07,2.8,2.91,2.75,2.87,2071874,2.8,2.91,2.75,2.87,2071874,0.0,1.0
2017-07-10,2.97,2.97,2.76,2.79,2398027,2.97,2.97,2.76,2.79,2398027,0.0,1.0
2017-07-11,2.98,3.0,2.87,2.95,1248778,2.98,3.0,2.87,2.95,1248778,0.0,1.0
2017-07-12,2.94,3.06,2.91,3.03,1611036,2.94,3.06,2.91,3.03,1611036,0.0,1.0
2017-07-13,2.87,2.945,2.83,2.94,1227709,2.87,2.945,2.83,2.94,1227709,0.0,1.0
2017-07-14,2.92,3.01,2.9,2.96,1770119,2.92,3.01,2.9,2.96,1770119,0.0,1.0
2017-07-17,2.99,3.04,2.94,2.95,1385879,2.99,3.04,2.94,2.95,1385879,0.0,1.0
2017-07-18,3.02,3.04,3.0,3.02,932494,3.02,3.04,3.0,3.02,932494,0.0,1.0
2017-07-19,3.02,3.07,2.99,3.04,1366831,3.02,3.07,2.99,3.04,1366831,0.0,1.0
2017-07-20,3.03,3.07,2.99,2.99,973982,3.03,3.07,2.99,2.99,973982,0.0,1.0
2017-07-21,3.06,3.07,3.02,3.07,1280201,3.06,3.07,3.02,3.07,1280201,0.0,1.0
2017-07-24,2.97,3.07,2.95,3.07,1332656,2.97,3.07,2.95,3.07,1332656,0.0,1.0
2017-07-25,2.97,3.05,2.95,3.0,1010892,2.97,3.05,2.95,3.0,1010892,0.0,1.0
2017-07-26,3.07,3.1,2.93,2.95,1809988,3.07,3.1,2.93,2.95,1809988,0.0,1.0
2017-07-27,2.97,3.08,2.97,3.07,1551271,2.97,3.08,2.97,3.07,1551271,0.0,1.0
2017-07-28,3.09,3.09,3.01,3.02,1074143,3.09,3.09,3.01,3.02,1074143,0.0,1.0
2017-07-31,3.05,3.12,3.03,3.09,1355283,3.05,3.12,3.03,3.09,1355283,0.0,1.0
2017-08-01,3.01,3.1,2.99,3.03,1193298,3.01,3.1,2.99,3.03,1193298,0.0,1.0
2017-08-02,2.89,3.01,2.87,2.96,1926734,2.89,3.01,2.87,2.96,1926734,0.0,1.0
2017-08-03,2.43,2.83,2.42,2.82,4927797,2.43,2.83,2.42,2.82,4927797,0.0,1.0
2017-08-04,2.29,2.5,2.26,2.47,3684023,2.29,2.5,2.26,2.47,3684023,0.0,1.0
2017-08-07,2.21,2.29,2.19,2.29,1786554,2.21,2.29,2.19,2.29,1786554,0.0,1.0
2017-08-08,2.21,2.3,2.14,2.25,2146374,2.21,2.3,2.14,2.25,2146374,0.0,1.0
2017-08-09,2.09,2.28,2.08,2.28,2757563,2.09,2.28,2.08,2.28,2757563,0.0,1.0
2017-08-10,2.26,2.3,2.11,2.14,3225587,2.26,2.3,2.11,2.14,3225587,0.0,1.0
2017-08-11,2.16,2.28,2.13,2.26,2525365,2.16,2.28,2.13,2.26,2525365,0.0,1.0
2017-08-14,2.22,2.25,2.11,2.14,1350228,2.22,2.25,2.11,2.14,1350228,0.0,1.0
2017-08-15,2.14,2.19,2.12,2.16,1172373,2.14,2.19,2.12,2.16,1172373,0.0,1.0
2017-08-16,2.25,2.3,2.12,2.13,1907894,2.25,2.3,2.12,2.13,1907894,0.0,1.0
2017-08-17,2.23,2.32,2.22,2.3,1125713,2.23,2.32,2.22,2.3,1125713,0.0,1.0
2017-08-18,2.22,2.34,2.2,2.3,1577588,2.22,2.34,2.2,2.3,1577588,0.0,1.0
2017-08-21,2.2,2.26,2.17,2.25,986369,2.2,2.26,2.17,2.25,986369,0.0,1.0
2017-08-22,2.16,2.2,2.12,2.2,1193285,2.16,2.2,2.12,2.2,1193285,0.0,1.0
2017-08-23,2.17,2.19,2.12,2.15,1156330,2.17,2.19,2.12,2.15,1156330,0.0,1.0
2017-08-24,2.23,2.26,2.15,2.17,906601,2.23,2.26,2.15,2.17,906601,0.0,1.0
2017-08-25,2.29,2.3,2.17,2.24,1726690,2.29,2.3,2.17,2.24,1726690,0.0,1.0
2017-08-28,2.49,2.52,2.31,2.35,2697869,2.49,2.52,2.31,2.35,2697869,0.0,1.0
2017-08-29,2.38,2.6,2.33,2.57,3001635,2.38,2.6,2.33,2.57,3001635,0.0,1.0
2017-08-30,2.32,2.42,2.29,2.37,1351156,2.32,2.42,2.29,2.37,1351156,0.0,1.0
2017-08-31,2.49,2.49,2.33,2.35,1531828,2.49,2.49,2.33,2.35,1531828,0.0,1.0
2017-09-01,2.48,2.53,2.42,2.5,1307080,2.48,2.53,2.42,2.5,1307080,0.0,1.0
2017-09-05,2.62,2.71,2.56,2.63,2610498,2.62,2.71,2.56,2.63,2610498,0.0,1.0
2017-09-06,2.57,2.68,2.46,2.61,2163414,2.57,2.68,2.46,2.61,2163414,0.0,1.0
2017-09-07,2.64,2.68,2.56,2.59,2431766,2.64,2.68,2.56,2.59,2431766,0.0,1.0
2017-09-08,2.58,2.64,2.5,2.64,2067117,2.58,2.64,2.5,2.64,2067117,0.0,1.0
2017-09-11,2.46,2.58,2.45,2.5,1315269,2.46,2.58,2.45,2.5,1315269,0.0,1.0
2017-09-12,2.58,2.59,2.45,2.46,1388518,2.58,2.59,2.45,2.46,1388518,0.0,1.0
2017-09-13,2.51,2.58,2.48,2.56,1356837,2.51,2.58,2.48,2.56,1356837,0.0,1.0
2017-09-14,2.53,2.59,2.48,2.52,1072610,2.53,2.59,2.48,2.52,1072610,0.0,1.0
2017-09-15,2.47,2.55,2.45,2.51,2305105,2.47,2.55,2.45,2.51,2305105,0.0,1.0
2017-09-18,2.38,2.44,2.37,2.43,1274321,2.38,2.44,2.37,2.43,1274321,0.0,1.0
2017-09-19,2.37,2.48,2.33,2.41,1692403,2.37,2.48,2.33,2.41,1692403,0.0,1.0
2017-09-20,2.42,2.47,2.33,2.4,2402659,2.42,2.47,2.33,2.4,2402659,0.0,1.0
2017-09-21,2.34,2.45,2.33,2.38,1608641,2.34,2.45,2.33,2.38,1608641,0.0,1.0
2017-09-22,2.42,2.43,2.35,2.36,1353624,2.42,2.43,2.35,2.36,1353624,0.0,1.0
2017-09-25,2.43,2.47,2.36,2.42,1841373,2.43,2.47,2.36,2.42,1841373,0.0,1.0
2017-09-26,2.38,2.49,2.38,2.4,1386137,2.38,2.49,2.38,2.4,1386137,0.0,1.0
2017-09-27,2.42,2.45,2.36,2.36,1075660,2.42,2.45,2.36,2.36,1075660,0.0,1.0
2017-09-28,2.41,2.46,2.38,2.45,1020537,2.41,2.46,2.38,2.45,1020537,0.0,1.0
2017-09-29,2.38,2.43,2.37,2.41,1090041,2.38,2.43,2.37,2.41,1090041,0.0,1.0
2017-10-02,2.42,2.44,2.34,2.35,1133756,2.42,2.44,2.34,2.35,1133756,0.0,1.0
2017-10-03,2.45,2.51,2.41,2.43,1348030,2.45,2.51,2.41,2.43,1348030,0.0,1.0
2017-10-04,2.51,2.55,2.47,2.48,1023451,2.51,2.55,2.47,2.48,1023451,0.0,1.0
2017-10-05,2.49,2.56,2.45,2.53,1264002,2.49,2.56,2.45,2.53,1264002,0.0,1.0
2017-10-06,2.59,2.59,2.44,2.49,1501478,2.59,2.59,2.44,2.49,1501478,0.0,1.0
2017-10-09,2.7,2.72,2.6,2.62,1598014,2.7,2.72,2.6,2.62,1598014,0.0,1.0
2017-10-10,2.56,2.75,2.51,2.66,2561449,2.56,2.75,2.51,2.66,2561449,0.0,1.0
2017-10-11,2.57,2.61,2.43,2.58,2022806,2.57,2.61,2.43,2.58,2022806,0.0,1.0
2017-10-12,2.53,2.59,2.5,2.59,1298109,2.53,2.59,2.5,2.59,1298109,0.0,1.0
2017-10-13,2.51,2.56,2.47,2.56,1090130,2.51,2.56,2.47,2.56,1090130,0.0,1.0
2017-10-16,2.42,2.54,2.4,2.52,1480595,2.42,2.54,2.4,2.52,1480595,0.0,1.0
2017-10-17,2.36,2.4,2.32,2.39,1577903,2.36,2.4,2.32,2.39,1577903,0.0,1.0
2017-10-18,2.33,2.38,2.3,2.36,578056,2.33,2.38,2.3,2.36,578056,0.0,1.0
2017-10-19,2.34,2.38,2.32,2.34,738013,2.34,2.38,2.32,2.34,738013,0.0,1.0
2017-10-20,2.3,2.39,2.3,2.35,1184469,2.3,2.39,2.3,2.35,1184469,0.0,1.0
2017-10-23,2.3,2.34,2.25,2.29,1371329,2.3,2.34,2.25,2.29,1371329,0.0,1.0
2017-10-24,2.3,2.31,2.25,2.31,927830,2.3,2.31,2.25,2.31,927830,0.0,1.0
2017-10-25,2.24,2.29,2.2,2.27,1090951,2.24,2.29,2.2,2.27,1090951,0.0,1.0
2017-10-26,2.13,2.26,2.12,2.26,2088181,2.13,2.26,2.12,2.26,2088181,0.0,1.0
2017-10-27,2.16,2.18,2.07,2.14,2231979,2.16,2.18,2.07,2.14,2231979,0.0,1.0
2017-10-30,2.17,2.24,2.15,2.15,1691414,2.17,2.24,2.15,2.15,1691414,0.0,1.0
2017-10-31,2.08,2.17,2.06,2.15,1965995,2.08,2.17,2.06,2.15,1965995,0.0,1.0
2017-11-01,1.98,2.29,1.94,2.13,9969968,1.98,2.29,1.94,2.13,9969968,0.0,1.0
2017-11-02,2.18,2.28,2.04,2.07,4008031,2.18,2.28,2.04,2.07,4008031,0.0,1.0
2017-11-03,2.07,2.22,2.06,2.2,1282326,2.07,2.22,2.06,2.2,1282326,0.0,1.0
2017-11-06,2.21,2.22,2.06,2.09,2961776,2.21,2.22,2.06,2.09,2961776,0.0,1.0
2017-11-07,2.15,2.23,2.11,2.22,2420971,2.15,2.23,2.11,2.22,2420971,0.0,1.0
2017-11-08,2.15,2.22,2.15,2.2,952514,2.15,2.22,2.15,2.2,952514,0.0,1.0
2017-11-09,2.14,2.17,2.11,2.17,875866,2.14,2.17,2.11,2.17,875866,0.0,1.0
2017-11-10,2.15,2.17,2.11,2.14,1441484,2.15,2.17,2.11,2.14,1441484,0.0,1.0
2017-11-13,2.1,2.16,2.06,2.16,1318023,2.1,2.16,2.06,2.16,1318023,0.0,1.0
2017-11-14,2.05,2.1,2.03,2.1,1322974,2.05,2.1,2.03,2.1,1322974,0.0,1.0
2017-11-15,2.06,2.08,2.03,2.06,1005612,2.06,2.08,2.03,2.06,1005612,0.0,1.0
2017-11-16,2.07,2.09,2.04,2.08,851492,2.07,2.09,2.04,2.08,851492,0.0,1.0
2017-11-17,2.14,2.16,2.06,2.1,1570987,2.14,2.16,2.06,2.1,1570987,0.0,1.0
2017-11-20,2.07,2.13,2.04,2.12,1291409,2.07,2.13,2.04,2.12,1291409,0.0,1.0
2017-11-21,2.08,2.11,2.06,2.08,666475,2.08,2.11,2.06,2.08,666475,0.0,1.0
2017-11-22,2.14,2.15,2.07,2.12,1191716,2.14,2.15,2.07,2.12,1191716,0.0,1.0
2017-11-24,2.09,2.15,2.08,2.14,547324,2.09,2.15,2.08,2.14,547324,0.0,1.0
2017-11-27,2.13,2.14,2.06,2.12,736403,2.13,2.14,2.06,2.12,736403,0.0,1.0
2017-11-28,2.12,2.145,2.07,2.12,908796,2.12,2.145,2.07,2.12,908796,0.0,1.0
2017-11-29,2.11,2.14,2.07,2.1,908143,2.11,2.14,2.07,2.1,908143,0.0,1.0
2017-11-30,2.1,2.14,2.05,2.12,1273611,2.1,2.14,2.05,2.12,1273611,0.0,1.0
2017-12-01,2.14,2.15,2.09,2.11,1080226,2.14,2.15,2.09,2.11,1080226,0.0,1.0
2017-12-04,2.11,2.15,2.1,2.12,601508,2.11,2.15,2.1,2.12,601508,0.0,1.0
2017-12-05,2.09,2.13,2.06,2.13,864122,2.09,2.13,2.06,2.13,864122,0.0,1.0
2017-12-06,2.04,2.11,2.04,2.06,1116127,2.04,2.11,2.04,2.06,1116127,0.0,1.0
2017-12-07,2.0,2.06,1.98,2.02,1243433,2.0,2.06,1.98,2.02,1243433,0.0,1.0
2017-12-08,2.04,2.06,2.0244,2.03,891429,2.04,2.06,2.0244,2.03,891429,0.0,1.0
2017-12-11,2.05,2.09,2.03,2.04,986035,2.05,2.09,2.03,2.04,986035,0.0,1.0
2017-12-12,2.08,2.08,2.0312,2.05,987822,2.08,2.08,2.0312,2.05,987822,0.0,1.0
2017-12-13,2.29,2.3,2.0642,2.07,2542701,2.29,2.3,2.0642,2.07,2542701,0.0,1.0
2017-12-14,2.25,2.3285,2.19,2.3,1890736,2.25,2.3285,2.19,2.3,1890736,0.0,1.0
2017-12-15,2.36,2.39,2.255,2.3,1958162,2.36,2.39,2.255,2.3,1958162,0.0,1.0
2017-12-18,2.39,2.44,2.36,2.4,1405375,2.39,2.44,2.36,2.4,1405375,0.0,1.0
2017-12-19,2.41,2.46,2.37,2.42,1261396,2.41,2.46,2.37,2.42,1261396,0.0,1.0
2017-12-20,2.48,2.5,2.41,2.41,1372441,2.48,2.5,2.41,2.41,1372441,0.0,1.0
2017-12-21,2.45,2.53,2.42,2.5,1386028,2.45,2.53,2.42,2.5,1386028,0.0,1.0
2017-12-22,2.47,2.49,2.44,2.445,829024,2.47,2.49,2.44,2.445,829024,0.0,1.0
2017-12-26,2.51,2.53,2.46,2.5,875402,2.51,2.53,2.46,2.5,875402,0.0,1.0
2017-12-27,2.43,2.53,2.42,2.53,1267197,2.43,2.53,2.42,2.53,1267197,0.0,1.0
2017-12-28,2.46,2.53,2.4267,2.5,1327490,2.46,2.53,2.4267,2.5,1327490,0.0,1.0
2017-12-29,2.39,2.48,2.38,2.47,1147159,2.39,2.48,2.38,2.47,1147159,0.0,1.0
2018-01-02,2.6,2.62,2.45,2.47,2388759,2.6,2.62,2.45,2.47,2388759,0.0,1.0
2018-01-03,2.51,2.67,2.47,2.66,1568663,2.51,2.67,2.47,2.66,1568663,0.0,1.0
2018-01-04,2.54,2.54,2.44,2.51,1239408,2.54,2.54,2.44,2.51,1239408,0.0,1.0
2018-01-05,2.47,2.57,2.45,2.52,1254070,2.47,2.57,2.45,2.52,1254070,0.0,1.0
2018-01-08,2.39,2.48,2.37,2.48,1426601,2.39,2.48,2.37,2.48,1426601,0.0,1.0
2018-01-09,2.35,2.37,2.295,2.37,1325142,2.35,2.37,2.295,2.37,1325142,0.0,1.0
2018-01-10,2.45,2.5,2.37,2.39,1470727,2.45,2.5,2.37,2.39,1470727,0.0,1.0
2018-01-11,2.5,2.54,2.4356,2.45,1470533,2.5,2.54,2.4356,2.45,1470533,0.0,1.0
2018-01-12,2.63,2.66,2.51,2.54,1614479,2.63,2.66,2.51,2.54,1614479,0.0,1.0
2018-01-16,2.6,2.6999,2.545,2.67,2330789,2.6,2.6999,2.545,2.67,2330789,0.0,1.0
2018-01-17,2.53,2.62,2.5,2.6,1574255,2.53,2.62,2.5,2.6,1574255,0.0,1.0
2018-01-18,2.38,2.54,2.37,2.54,2509147,2.38,2.54,2.37,2.54,2509147,0.0,1.0
2018-01-19,2.39,2.465,2.37,2.4,925041,2.39,2.465,2.37,2.4,925041,0.0,1.0
2018-01-22,2.42,2.44,2.37,2.43,1016135,2.42,2.44,2.37,2.43,1016135,0.0,1.0
2018-01-23,2.46,2.46,2.3557,2.41,1067077,2.46,2.46,2.3557,2.41,1067077,0.0,1.0
2018-01-24,2.54,2.59,2.5,2.51,2182148,2.54,2.59,2.5,2.51,2182148,0.0,1.0
2018-01-25,2.49,2.64,2.44,2.56,2488769,2.49,2.64,2.44,2.56,2488769,0.0,1.0
2018-01-26,2.47,2.54,2.45,2.51,1121717,2.47,2.54,2.45,2.51,1121717,0.0,1.0
2018-01-29,2.35,2.46,2.35,2.45,1639509,2.35,2.46,2.35,2.45,1639509,0.0,1.0
2018-01-30,2.33,2.47,2.31,2.43,1373878,2.33,2.47,2.31,2.43,1373878,0.0,1.0
2018-01-31,2.39,2.43,2.3,2.38,1676317,2.39,2.43,2.3,2.38,1676317,0.0,1.0
2018-02-01,2.38,2.41,2.33,2.34,1083173,2.38,2.41,2.33,2.34,1083173,0.0,1.0
2018-02-02,2.24,2.33,2.24,2.3,1774791,2.24,2.33,2.24,2.3,1774791,0.0,1.0
2018-02-05,2.26,2.3099,2.16,2.24,2308127,2.26,2.3099,2.16,2.24,2308127,0.0,1.0
2018-02-06,2.25,2.29,2.22,2.22,1181845,2.25,2.29,2.22,2.22,1181845,0.0,1.0
2018-02-07,2.19,2.285,2.16,2.24,1261824,2.19,2.285,2.16,2.24,1261824,0.0,1.0
2018-02-08,2.15,2.235,2.15,2.22,1319737,2.15,2.235,2.15,2.22,1319737,0.0,1.0
2018-02-09,2.11,2.19,2.0,2.15,2320327,2.11,2.19,2.0,2.15,2320327,0.0,1.0
2018-02-12,2.23,2.275,2.095,2.12,1252649,2.23,2.275,2.095,2.12,1252649,0.0,1.0
2018-02-13,2.21,2.285,2.19,2.23,721171,2.21,2.285,2.19,2.23,721171,0.0,1.0
2018-02-14,2.4,2.42,2.2,2.2,1646816,2.4,2.42,2.2,2.2,1646816,0.0,1.0
2018-02-15,2.4,2.43,2.3114,2.43,983919,2.4,2.43,2.3114,2.43,983919,0.0,1.0
2018-02-16,2.29,2.445,2.26,2.36,1122545,2.29,2.445,2.26,2.36,1122545,0.0,1.0
2018-02-20,2.2,2.3,2.2,2.27,1037653,2.2,2.3,2.2,2.27,1037653,0.0,1.0
2018-02-21,2.21,2.315,2.18,2.23,1094827,2.21,2.315,2.18,2.23,1094827,0.0,1.0
2018-02-22,2.21,2.27,2.2,2.23,820358,2.21,2.27,2.2,2.23,820358,0.0,1.0
2018-02-23,2.26,2.26,2.18,2.21,800217,2.26,2.26,2.18,2.21,800217,0.0,1.0
2018-02-26,2.33,2.4,2.27,2.31,1221989,2.33,2.4,2.27,2.31,1221989,0.0,1.0
2018-02-27,2.22,2.32,2.17,2.32,1420229,2.22,2.32,2.17,2.32,1420229,0.0,1.0
2018-02-28,2.2,2.26,2.18,2.22,1068977,2.2,2.26,2.18,2.22,1068977,0.0,1.0
2018-03-01,2.29,2.3067,2.12,2.17,1450202,2.29,2.3067,2.12,2.17,1450202,0.0,1.0
2018-03-02,2.36,2.4,2.28,2.3,1672026,2.36,2.4,2.28,2.3,1672026,0.0,1.0
2018-03-05,2.37,2.4,2.33,2.37,892336,2.37,2.4,2.33,2.37,892336,0.0,1.0
2018-03-06,2.44,2.51,2.4,2.42,1769135,2.44,2.51,2.4,2.42,1769135,0.0,1.0
2018-03-07,2.44,2.475,2.38,2.45,1156197,2.44,2.475,2.38,2.45,1156197,0.0,1.0
2018-03-08,2.4,2.44,2.36,2.44,733245,2.4,2.44,2.36,2.44,733245,0.0,1.0
2018-03-09,2.46,2.495,2.38,2.39,959019,2.46,2.495,2.38,2.39,959019,0.0,1.0
2018-03-12,2.48,2.49,2.39,2.42,805816,2.48,2.49,2.39,2.42,805816,0.0,1.0
2018-03-13,2.48,2.55,2.465,2.5,893179,2.48,2.55,2.465,2.5,893179,0.0,1.0
2018-03-14,2.48,2.5,2.46,2.49,538841,2.48,2.5,2.46,2.49,538841,0.0,1.0
2018-03-15,2.43,2.47,2.42,2.44,842933,2.43,2.47,2.42,2.44,842933,0.0,1.0
2018-03-16,2.39,2.45,2.36,2.44,1066470,2.39,2.45,2.36,2.44,1066470,0.0,1.0
2018-03-19,2.38,2.4,2.32,2.39,962784,2.38,2.4,2.32,2.39,962784,0.0,1.0
2018-03-20,2.33,2.38,2.3,2.37,806895,2.33,2.38,2.3,2.37,806895,0.0,1.0
2018-03-21,2.49,2.54,2.37,2.38,3500993,2.49,2.54,2.37,2.38,3500993,0.0,1.0
2018-03-22,2.47,2.51,2.43,2.44,859642,2.47,2.51,2.43,2.44,859642,0.0,1.0
2018-03-23,2.51,2.55,2.48,2.51,1734228,2.51,2.55,2.48,2.51,1734228,0.0,1.0
2018-03-26,2.52,2.55,2.49,2.54,1110841,2.52,2.55,2.49,2.54,1110841,0.0,1.0
2018-03-27,2.45,2.5,2.415,2.49,913266,2.45,2.5,2.415,2.49,913266,0.0,1.0
2018-03-28,2.38,2.45,2.32,2.45,1268065,2.38,2.45,2.32,2.45,1268065,0.0,1.0
2018-03-29,2.43,2.44,2.34,2.41,1189577,2.43,2.44,2.34,2.41,1189577,0.0,1.0
2018-04-02,2.44,2.55,2.44,2.46,1288070,2.44,2.55,2.44,2.46,1288070,0.0,1.0
2018-04-03,2.39,2.44,2.37,2.43,859313,2.39,2.44,2.37,2.43,859313,0.0,1.0
2018-04-04,2.43,2.44,2.38,2.44,724400,2.43,2.44,2.38,2.44,724400,0.0,1.0
2018-04-05,2.45,2.48,2.38,2.38,528163,2.45,2.48,2.38,2.38,528163,0.0,1.0
2018-04-06,2.42,2.48,2.42,2.47,596823,2.42,2.48,2.42,2.47,596823,0.0,1.0
2018-04-09,2.59,2.64,2.4,2.4,2051813,2.59,2.64,2.4,2.4,2051813,0.0,1.0
2018-04-10,2.69,2.7,2.58,2.63,1457356,2.69,2.7,2.58,2.63,1457356,0.0,1.0
2018-04-11,2.71,2.82,2.67,2.7,2434709,2.71,2.82,2.67,2.7,2434709,0.0,1.0
2018-04-12,2.71,2.78,2.61,2.69,1169315,2.71,2.78,2.61,2.69,1169315,0.0,1.0
2018-04-13,2.81,2.91,2.74,2.75,1981553,2.81,2.91,2.74,2.75,1981553,0.0,1.0
2018-04-16,2.82,2.91,2.78,2.85,1452903,2.82,2.91,2.78,2.85,1452903,0.0,1.0
2018-04-17,2.96,2.98,2.82,2.82,2028152,2.96,2.98,2.82,2.82,2028152,0.0,1.0
2018-04-18,3.09,3.16,3.035,3.1,3201511,3.09,3.16,3.035,3.1,3201511,0.0,1.0
2018-04-19,3.16,3.24,3.05,3.14,2236049,3.16,3.24,3.05,3.14,2236049,0.0,1.0
2018-04-20,3.06,3.1,2.96,3.08,2208824,3.06,3.1,2.96,3.08,2208824,0.0,1.0
2018-04-23,2.94,3.03,2.93,2.98,1542207,2.94,3.03,2.93,2.98,1542207,0.0,1.0
2018-04-24,3.05,3.05,2.95,2.97,1052597,3.05,3.05,2.95,2.97,1052597,0.0,1.0
2018-04-25,3.0,3.0563,2.96,2.98,848629,3.0,3.0563,2.96,2.98,848629,0.0,1.0
2018-04-26,3.04,3.08,2.995,3.0,925040,3.04,3.08,2.995,3.0,925040,0.0,1.0
2018-04-27,3.04,3.08,3.0101,3.03,689893,3.04,3.08,3.0101,3.03,689893,0.0,1.0
2018-04-30,3.0,3.03,2.935,2.96,1341300,3.0,3.03,2.935,2.96,1341300,0.0,1.0
2018-05-01,2.99,3.005,2.91,2.95,1201523,2.99,3.005,2.91,2.95,1201523,0.0,1.0
2018-05-02,3.04,3.15,2.97,3.0,2055282,3.04,3.15,2.97,3.0,2055282,0.0,1.0
2018-05-03,2.94,3.13,2.94,3.09,1849360,2.94,3.13,2.94,3.09,1849360,0.0,1.0
2018-05-04,2.86,2.97,2.82,2.92,2180489,2.86,2.97,2.82,2.92,2180489,0.0,1.0
2018-05-07,2.81,2.86,2.77,2.84,1540764,2.81,2.86,2.77,2.84,1540764,0.0,1.0
2018-05-08,2.84,2.87,2.73,2.77,1518986,2.84,2.87,2.73,2.77,1518986,0.0,1.0
2018-05-09,2.84,2.96,2.83,2.85,1291421,2.84,2.96,2.83,2.85,1291421,0.0,1.0
2018-05-10,2.95,2.97,2.8899,2.89,1125826,2.95,2.97,2.8899,2.89,1125826,0.0,1.0
2018-05-11,2.92,3.0168,2.88,3.0,1125872,2.92,3.0168,2.88,3.0,1125872,0.0,1.0
2018-05-14,2.88,2.945,2.845,2.92,929396,2.88,2.945,2.845,2.92,929396,0.0,1.0
2018-05-15,2.8,2.819,2.71,2.78,1368382,2.8,2.819,2.71,2.78,1368382,0.0,1.0
2018-05-16,2.83,2.88,2.79,2.8,875876,2.83,2.88,2.79,2.8,875876,0.0,1.0
2018-05-17,2.85,2.87,2.82,2.84,654501,2.85,2.87,2.82,2.84,654501,0.0,1.0
2018-05-18,2.87,2.895,2.81,2.81,1211633,2.87,2.895,2.81,2.81,1211633,0.0,1.0
2018-05-21,2.9,2.92,2.84,2.86,490499,2.9,2.92,2.84,2.86,490499,0.0,1.0
2018-05-22,2.86,2.975,2.855,2.97,1110072,2.86,2.975,2.855,2.97,1110072,0.0,1.0
2018-05-23,2.93,2.95,2.855,2.86,1116922,2.93,2.95,2.855,2.86,1116922,0.0,1.0
2018-05-24,2.94,3.02,2.91,2.92,1343362,2.94,3.02,2.91,2.92,1343362,0.0,1.0
2018-05-25,2.85,2.95,2.83,2.93,1162025,2.85,2.95,2.83,2.93,1162025,0.0,1.0
2018-05-29,2.84,2.89,2.76,2.78,942506,2.84,2.89,2.76,2.78,942506,0.0,1.0
2018-05-30,2.84,2.88,2.82,2.87,570599,2.84,2.88,2.82,2.87,570599,0.0,1.0
2018-05-31,2.81,2.86,2.8,2.84,430137,2.81,2.86,2.8,2.84,430137,0.0,1.0
2018-06-01,2.81,2.835,2.75,2.8,688890,2.81,2.835,2.75,2.8,688890,0.0,1.0
2018-06-04,2.73,2.82,2.73,2.82,934175,2.73,2.82,2.73,2.82,934175,0.0,1.0
2018-06-05,2.77,2.8,2.71,2.73,891073,2.77,2.8,2.71,2.73,891073,0.0,1.0
2018-06-06,2.85,2.85,2.77,2.79,793370,2.85,2.85,2.77,2.79,793370,0.0,1.0
2018-06-07,2.85,2.9,2.82,2.87,634503,2.85,2.9,2.82,2.87,634503,0.0,1.0
2018-06-08,2.81,2.85,2.8,2.85,508315,2.81,2.85,2.8,2.85,508315,0.0,1.0
2018-06-11,2.87,2.91,2.8,2.81,973808,2.87,2.91,2.8,2.81,973808,0.0,1.0
2018-06-12,3.0,3.0,2.845,2.86,2765505,3.0,3.0,2.845,2.86,2765505,0.0,1.0
2018-06-13,3.24,3.3,3.0,3.0,5410417,3.24,3.3,3.0,3.0,5410417,0.0,1.0
2018-06-14,3.31,3.32,3.115,3.18,2564779,3.31,3.32,3.115,3.18,2564779,0.0,1.0
2018-06-15,3.2,3.275,3.18,3.24,3285013,3.2,3.275,3.18,3.24,3285013,0.0,1.0
2018-06-18,3.23,3.25,3.19,3.2,1268823,3.23,3.25,3.19,3.2,1268823,0.0,1.0
2018-06-19,3.16,3.23,3.1,3.15,2131191,3.16,3.23,3.1,3.15,2131191,0.0,1.0
2018-06-20,3.15,3.205,3.15,3.18,597518,3.15,3.205,3.15,3.18,597518,0.0,1.0
2018-06-21,3.16,3.175,3.1,3.12,635650,3.16,3.175,3.1,3.12,635650,0.0,1.0
2018-06-22,3.21,3.26,3.17,3.18,1226487,3.21,3.26,3.17,3.18,1226487,0.0,1.0
2018-06-25,3.12,3.23,3.12,3.19,833552,3.12,3.23,3.12,3.19,833552,0.0,1.0
2018-06-26,3.16,3.2,3.03,3.05,879607,3.16,3.2,3.03,3.05,879607,0.0,1.0
2018-06-27,3.11,3.2,3.11,3.2,636075,3.11,3.2,3.11,3.2,636075,0.0,1.0
2018-06-28,3.04,3.14,3.025,3.12,651273,3.04,3.14,3.025,3.12,651273,0.0,1.0
2018-06-29,3.12,3.165,3.03,3.04,704860,3.12,3.165,3.03,3.04,704860,0.0,1.0
2018-07-02,3.13,3.15,3.06,3.06,535074,3.13,3.15,3.06,3.06,535074,0.0,1.0
2018-07-03,3.26,3.3,3.14,3.14,1487481,3.26,3.3,3.14,3.14,1487481,0.0,1.0
2018-07-05,3.22,3.29,3.1816,3.26,1075722,3.22,3.29,3.1816,3.26,1075722,0.0,1.0
2018-07-06,3.23,3.27,3.191,3.22,915804,3.23,3.27,3.191,3.22,915804,0.0,1.0
2018-07-09,3.31,3.35,3.27,3.3,1151096,3.31,3.35,3.27,3.3,1151096,0.0,1.0
2018-07-10,3.13,3.3,3.13,3.29,1509617,3.13,3.3,3.13,3.29,1509617,0.0,1.0
2018-07-11,2.97,3.13,2.96,3.1,1615574,2.97,3.13,2.96,3.1,1615574,0.0,1.0
2018-07-12,2.97,3.05,2.95,3.02,627965,2.97,3.05,2.95,3.02,627965,0.0,1.0
2018-07-13,2.94,2.96,2.9,2.94,579082,2.94,2.96,2.9,2.94,579082,0.0,1.0
2018-07-16,2.9,2.94,2.8708,2.93,611564,2.9,2.94,2.8708,2.93,611564,0.0,1.0
2018-07-17,2.87,2.9,2.83,2.88,849690,2.87,2.9,2.83,2.88,849690,0.0,1.0
2018-07-18,2.88,2.905,2.85,2.85,598208,2.88,2.905,2.85,2.85,598208,0.0,1.0
2018-07-19,2.87,2.95,2.8,2.81,787272,2.87,2.95,2.8,2.81,787272,0.0,1.0
2018-07-20,2.97,3.0,2.92,2.93,712238,2.97,3.0,2.92,2.93,712238,0.0,1.0
2018-07-23,2.91,2.965,2.89,2.96,595041,2.91,2.965,2.89,2.96,595041,0.0,1.0
2018-07-24,2.91,2.965,2.91,2.94,289561,2.91,2.965,2.91,2.94,289561,0.0,1.0
2018-07-25,2.97,2.99,2.91,2.94,626066,2.97,2.99,2.91,2.94,626066,0.0,1.0
2018-07-26,2.92,2.98,2.92,2.95,587701,2.92,2.98,2.92,2.95,587701,0.0,1.0
2018-07-27,2.91,2.96,2.88,2.94,535531,2.91,2.96,2.88,2.94,535531,0.0,1.0
2018-07-30,2.9,2.96,2.89,2.91,520573,2.9,2.96,2.89,2.91,520573,0.0,1.0
2018-07-31,2.93,2.97,2.88,2.88,645708,2.93,2.97,2.88,2.88,645708,0.0,1.0
2018-08-01,2.87,2.92,2.86,2.91,453691,2.87,2.92,2.86,2.91,453691,0.0,1.0
2018-08-02,2.53,2.825,2.52,2.81,2786583,2.53,2.825,2.52,2.81,2786583,0.0,1.0
2018-08-03,2.58,2.6,2.535,2.6,686812,2.58,2.6,2.535,2.6,686812,0.0,1.0
2018-08-06,2.54,2.57,2.52,2.56,410100,2.54,2.57,2.52,2.56,410100,0.0,1.0
2018-08-07,2.52,2.58,2.51,2.58,510406,2.52,2.58,2.51,2.58,510406,0.0,1.0
2018-08-08,2.41,2.55,2.41,2.5,1066107,2.41,2.55,2.41,2.5,1066107,0.0,1.0
2018-08-09,2.44,2.48,2.43,2.45,742793,2.44,2.48,2.43,2.45,742793,0.0,1.0
2018-08-10,2.52,2.535,2.43,2.43,673699,2.52,2.535,2.43,2.43,673699,0.0,1.0
2018-08-13,2.31,2.49,2.26,2.49,1458268,2.31,2.49,2.26,2.49,1458268,0.0,1.0
2018-08-14,2.32,2.38,2.31,2.35,551339,2.32,2.38,2.31,2.35,551339,0.0,1.0
2018-08-15,2.21,2.3,2.15,2.28,1527302,2.21,2.3,2.15,2.28,1527302,0.0,1.0
2018-08-16,2.09,2.295,2.09,2.23,2592505,2.09,2.295,2.09,2.23,2592505,0.0,1.0
2018-08-17,2.2,2.245,2.11,2.12,1231560,2.2,2.245,2.11,2.12,1231560,0.0,1.0
2018-08-20,2.24,2.26,2.19,2.24,660741,2.24,2.26,2.19,2.24,660741,0.0,1.0
2018-08-21,2.27,2.3,2.2,2.26,675756,2.27,2.3,2.2,2.26,675756,0.0,1.0
2018-08-22,2.26,2.33,2.23,2.32,509753,2.26,2.33,2.23,2.32,509753,0.0,1.0
2018-08-23,2.2,2.24,2.17,2.24,724175,2.2,2.24,2.17,2.24,724175,0.0,1.0
2018-08-24,2.33,2.38,2.23,2.25,1362463,2.33,2.38,2.23,2.25,1362463,0.0,1.0
2018-08-27,2.38,2.43,2.34,2.37,768350,2.38,2.43,2.34,2.37,768350,0.0,1.0
2018-08-28,2.32,2.45,2.3,2.38,818629,2.32,2.45,2.3,2.38,818629,0.0,1.0
2018-08-29,2.29,2.34,2.25,2.33,786686,2.29,2.34,2.25,2.33,786686,0.0,1.0
2018-08-30,2.29,2.31,2.23,2.28,460323,2.29,2.31,2.23,2.28,460323,0.0,1.0
2018-08-31,2.24,2.3,2.2,2.28,689360,2.24,2.3,2.2,2.28,689360,0.0,1.0
2018-09-04,2.19,2.21,2.125,2.2,994589,2.19,2.21,2.125,2.2,994589,0.0,1.0
2018-09-05,2.15,2.2154,2.15,2.21,593043,2.15,2.2154,2.15,2.21,593043,0.0,1.0
2018-09-06,2.16,2.27,2.15,2.21,615857,2.16,2.27,2.15,2.21,615857,0.0,1.0
2018-09-07,2.18,2.24,2.13,2.14,538732,2.18,2.24,2.13,2.14,538732,0.0,1.0
2018-09-10,2.14,2.22,2.135,2.18,396584,2.14,2.22,2.135,2.18,396584,0.0,1.0
2018-09-11,2.16,2.17,2.08,2.13,514846,2.16,2.17,2.08,2.13,514846,0.0,1.0
2018-09-12,2.24,2.3,2.13,2.14,1002319,2.24,2.3,2.13,2.14,1002319,0.0,1.0
2018-09-13,2.23,2.31,2.2,2.3,526362,2.23,2.31,2.2,2.3,526362,0.0,1.0
2018-09-14,2.21,2.27,2.19,2.23,320953,2.21,2.27,2.19,2.23,320953,0.0,1.0
2018-09-17,2.28,2.31,2.19,2.23,699490,2.28,2.31,2.19,2.23,699490,0.0,1.0
2018-09-18,2.27,2.3,2.24,2.28,386305,2.27,2.3,2.24,2.28,386305,0.0,1.0
2018-09-19,2.3,2.35,2.28,2.29,660900,2.3,2.35,2.28,2.29,660900,0.0,1.0
2018-09-20,2.33,2.37,2.27,2.34,501347,2.33,2.37,2.27,2.34,501347,0.0,1.0
2018-09-21,2.29,2.35,2.25,2.35,1344833,2.29,2.35,2.25,2.35,1344833,0.0,1.0
2018-09-24,2.3,2.35,2.28,2.3,545804,2.3,2.35,2.28,2.3,545804,0.0,1.0
2018-09-25,2.29,2.395,2.29,2.34,747334,2.29,2.395,2.29,2.34,747334,0.0,1.0
2018-09-26,2.24,2.29,2.19,2.28,738776,2.24,2.29,2.19,2.28,738776,0.0,1.0
2018-09-27,2.25,2.28,2.155,2.21,591906,2.25,2.28,2.155,2.21,591906,0.0,1.0
2018-09-28,2.31,2.33,2.25,2.29,700772,2.31,2.33,2.25,2.29,700772,0.0,1.0
2018-10-01,2.23,2.32,2.23,2.28,591893,2.23,2.32,2.23,2.28,591893,0.0,1.0
2018-10-02,2.35,2.37,2.29,2.29,747500,2.35,2.37,2.29,2.29,747500,0.0,1.0
2018-10-03,2.28,2.39,2.27,2.36,572635,2.28,2.39,2.27,2.36,572635,0.0,1.0
2018-10-04,2.33,2.4,2.29,2.32,584778,2.33,2.4,2.29,2.32,584778,0.0,1.0
2018-10-05,2.29,2.3899,2.28,2.34,417734,2.29,2.3899,2.28,2.34,417734,0.0,1.0
2018-10-08,2.32,2.32,2.21,2.25,701901,2.32,2.32,2.21,2.25,701901,0.0,1.0
2018-10-09,2.24,2.32,2.24,2.29,487726,2.24,2.32,2.24,2.29,487726,0.0,1.0
2018-10-10,2.28,2.28,2.2,2.26,412644,2.28,2.28,2.2,2.26,412644,0.0,1.0
2018-10-11,2.48,2.5,2.25,2.31,1643831,2.48,2.5,2.25,2.31,1643831,0.0,1.0
2018-10-12,2.41,2.489,2.31,2.47,1158664,2.41,2.489,2.31,2.47,1158664,0.0,1.0
2018-10-15,2.47,2.57,2.435,2.48,1543000,2.47,2.57,2.435,2.48,1543000,0.0,1.0
2018-10-16,2.41,2.51,2.39,2.49,982632,2.41,2.51,2.39,2.49,982632,0.0,1.0
2018-10-17,2.43,2.48,2.363,2.39,623303,2.43,2.48,2.363,2.39,623303,0.0,1.0
2018-10-18,2.41,2.48,2.38,2.42,467665,2.41,2.48,2.38,2.42,467665,0.0,1.0
2018-10-19,2.35,2.47,2.33,2.47,589425,2.35,2.47,2.33,2.47,589425,0.0,1.0
2018-10-22,2.3,2.37,2.28,2.32,398080,2.3,2.37,2.28,2.32,398080,0.0,1.0
2018-10-23,2.29,2.46,2.28,2.42,766241,2.29,2.46,2.28,2.42,766241,0.0,1.0
2018-10-24,2.22,2.34,2.21,2.29,700331,2.22,2.34,2.21,2.29,700331,0.0,1.0
2018-10-25,2.09,2.25,2.09,2.22,1193583,2.09,2.25,2.09,2.22,1193583,0.0,1.0
2018-10-26,2.13,2.22,2.0801,2.15,853713,2.13,2.22,2.0801,2.15,853713,0.0,1.0
2018-10-29,2.08,2.18,2.08,2.13,763520,2.08,2.18,2.08,2.13,763520,0.0,1.0
2018-10-30,2.06,2.12,2.02,2.08,838915,2.06,2.12,2.02,2.08,838915,0.0,1.0
2018-10-31,1.97,2.06,1.86,2.01,2381876,1.97,2.06,1.86,2.01,2381876,0.0,1.0
2018-11-01,2.13,2.13,1.96,2.04,1618687,2.13,2.13,1.96,2.04,1618687,0.0,1.0
2018-11-02,2.12,2.15,2.08,2.11,646709,2.12,2.15,2.08,2.11,646709,0.0,1.0
2018-11-05,2.14,2.2,2.12,2.12,756006,2.14,2.2,2.12,2.12,756006,0.0,1.0
2018-11-06,2.1,2.18,2.1,2.14,315083,2.1,2.18,2.1,2.14,315083,0.0,1.0
2018-11-07,2.08,2.13,2.04,2.13,492838,2.08,2.13,2.04,2.13,492838,0.0,1.0
2018-11-08,2.04,2.09,2.03,2.05,463810,2.04,2.09,2.03,2.05,463810,0.0,1.0
2018-11-09,2.01,2.03,1.94,2.0,662295,2.01,2.03,1.94,2.0,662295,0.0,1.0
2018-11-12,1.89,2.01,1.86,2.0,1029126,1.89,2.01,1.86,2.0,1029126,0.0,1.0
2018-11-13,1.79,1.91,1.79,1.89,1013885,1.79,1.91,1.79,1.89,1013885,0.0,1.0
2018-11-14,1.93,1.95,1.79,1.79,705546,1.93,1.95,1.79,1.79,705546,0.0,1.0
2018-11-15,1.98,1.99,1.91,1.95,571915,1.98,1.99,1.91,1.95,571915,0.0,1.0
2018-11-16,2.01,2.07,1.99,2.01,644851,2.01,2.07,1.99,2.01,644851,0.0,1.0
2018-11-19,2.0,2.05,1.975,2.01,292018,2.0,2.05,1.975,2.01,292018,0.0,1.0
2018-11-20,1.93,2.05,1.86,2.05,679264,1.93,2.05,1.86,2.05,679264,0.0,1.0
2018-11-21,2.03,2.06,1.94,1.96,725582,2.03,2.06,1.94,1.96,725582,0.0,1.0
2018-11-23,1.93,2.02,1.88,1.99,574901,1.93,2.02,1.88,1.99,574901,0.0,1.0
2018-11-26,1.83,1.98,1.83,1.96,787389,1.83,1.98,1.83,1.96,787389,0.0,1.0
2018-11-27,1.81,1.85,1.76,1.83,761310,1.81,1.85,1.76,1.83,761310,0.0,1.0
2018-11-28,1.86,1.92,1.78,1.81,835969,1.86,1.92,1.78,1.81,835969,0.0,1.0
2018-11-29,1.91,1.91,1.84,1.89,650476,1.91,1.91,1.84,1.89,650476,0.0,1.0
2018-11-30,1.85,1.92,1.84,1.88,565613,1.85,1.92,1.84,1.88,565613,0.0,1.0
2018-12-03,1.9,1.95,1.8539,1.92,635366,1.9,1.95,1.8539,1.92,635366,0.0,1.0
2018-12-04,1.85,1.98,1.84,1.95,701335,1.85,1.98,1.84,1.95,701335,0.0,1.0
2018-12-06,1.84,1.88,1.81,1.83,542455,1.84,1.88,1.81,1.83,542455,0.0,1.0
2018-12-07,1.97,1.99,1.865,1.89,974665,1.97,1.99,1.865,1.89,974665,0.0,1.0
2018-12-10,1.91,2.01,1.89,1.95,581984,1.91,2.01,1.89,1.95,581984,0.0,1.0
2018-12-11,1.9,1.95,1.89,1.95,908106,1.9,1.95,1.89,1.95,908106,0.0,1.0
2018-12-12,2.11,2.12,1.92,1.94,1389355,2.11,2.12,1.92,1.94,1389355,0.0,1.0
2018-12-13,2.0,2.13,1.99,2.07,1130364,2.0,2.13,1.99,2.07,1130364,0.0,1.0
2018-12-14,2.01,2.07,1.92,1.97,1027730,2.01,2.07,1.92,1.97,1027730,0.0,1.0
2018-12-17,2.09,2.16,1.99,2.01,1210159,2.09,2.16,1.99,2.01,1210159,0.0,1.0
2018-12-18,2.15,2.17,2.04,2.06,955848,2.15,2.17,2.04,2.06,955848,0.0,1.0
2018-12-19,1.95,2.26,1.95,2.15,1804791,1.95,2.26,1.95,2.15,1804791,0.0,1.0
2018-12-20,2.08,2.11,2.0,2.06,1149526,2.08,2.11,2.0,2.06,1149526,0.0,1.0
2018-12-21,2.01,2.12,2.0,2.11,2387277,2.01,2.12,2.0,2.11,2387277,0.0,1.0
2018-12-24,2.05,2.12,2.02,2.05,737799,2.05,2.12,2.02,2.05,737799,0.0,1.0
2018-12-26,2.09,2.17,2.06,2.13,831051,2.09,2.17,2.06,2.13,831051,0.0,1.0
2018-12-27,2.12,2.17,2.09,2.13,893295,2.12,2.17,2.09,2.13,893295,0.0,1.0
2018-12-28,2.15,2.2,2.1,2.13,943458,2.15,2.2,2.1,2.13,943458,0.0,1.0
2018-12-31,2.15,2.16,2.08,2.15,658610,2.15,2.16,2.08,2.15,658610,0.0,1.0
2019-01-02,2.2,2.25,2.115,2.15,942727,2.2,2.25,2.115,2.15,942727,0.0,1.0
2019-01-03,2.27,2.28,2.17,2.25,1129267,2.27,2.28,2.17,2.25,1129267,0.0,1.0
2019-01-04,2.27,2.29,2.18,2.22,1071768,2.27,2.29,2.18,2.22,1071768,0.0,1.0
2019-01-07,2.2,2.3,2.19,2.3,678721,2.2,2.3,2.19,2.3,678721,0.0,1.0
2019-01-08,2.24,2.24,2.12,2.15,736533,2.24,2.24,2.12,2.15,736533,0.0,1.0
2019-01-09,2.27,2.3,2.23,2.24,668183,2.27,2.3,2.23,2.24,668183,0.0,1.0
2019-01-10,2.23,2.27,2.2099,2.23,460321,2.23,2.27,2.2099,2.23,460321,0.0,1.0
2019-01-11,2.2,2.245,2.18,2.24,617735,2.2,2.245,2.18,2.24,617735,0.0,1.0
2019-01-14,2.19,2.23,2.16,2.21,396967,2.19,2.23,2.16,2.21,396967,0.0,1.0
2019-01-15,2.08,2.2,2.08,2.19,761798,2.08,2.2,2.08,2.19,761798,0.0,1.0
2019-01-16,2.02,2.12,2.02,2.09,812867,2.02,2.12,2.02,2.09,812867,0.0,1.0
2019-01-17,2.02,2.07,1.975,2.02,431566,2.02,2.07,1.975,2.02,431566,0.0,1.0
2019-01-18,1.95,2.02,1.94,2.0,849165,1.95,2.02,1.94,2.0,849165,0.0,1.0
2019-01-22,2.0,2.02,1.89,1.97,893688,2.0,2.02,1.89,1.97,893688,0.0,1.0
2019-01-23,1.97,2.02,1.95,1.97,438214,1.97,2.02,1.95,1.97,438214,0.0,1.0
2019-01-24,1.95,1.98,1.935,1.96,401218,1.95,1.98,1.935,1.96,401218,0.0,1.0
2019-01-25,2.06,2.07,1.98,1.99,922297,2.06,2.07,1.98,1.99,922297,0.0,1.0
2019-01-28,2.02,2.1,2.01,2.04,654508,2.02,2.1,2.01,2.04,654508,0.0,1.0
2019-01-29,2.12,2.14,2.02,2.07,924197,2.12,2.14,2.02,2.07,924197,0.0,1.0
2019-01-30,2.16,2.205,2.08,2.13,1123563,2.16,2.205,2.08,2.13,1123563,0.0,1.0
2019-01-31,2.22,2.26,2.17,2.17,1077002,2.22,2.26,2.17,2.17,1077002,0.0,1.0
2019-02-01,2.24,2.25,2.15,2.2,790096,2.24,2.25,2.15,2.2,790096,0.0,1.0
2019-02-04,2.27,2.28,2.17,2.21,641296,2.27,2.28,2.17,2.21,641296,0.0,1.0
2019-02-05,2.27,2.31,2.25,2.27,662728,2.27,2.31,2.25,2.27,662728,0.0,1.0
2019-02-06,2.27,2.34,2.23,2.25,986964,2.27,2.34,2.23,2.25,986964,0.0,1.0
2019-02-07,2.21,2.3,2.18,2.29,830319,2.21,2.3,2.18,2.29,830319,0.0,1.0
2019-02-08,2.24,2.25,2.21,2.21,361862,2.24,2.25,2.21,2.21,361862,0.0,1.0
2019-02-11,2.27,2.29,2.2,2.22,421396,2.27,2.29,2.2,2.22,421396,0.0,1.0
2019-02-12,2.22,2.3,2.2,2.3,587565,2.22,2.3,2.2,2.3,587565,0.0,1.0
2019-02-13,2.19,2.31,2.185,2.21,717586,2.19,2.31,2.185,2.21,717586,0.0,1.0
2019-02-14,2.23,2.24,2.16,2.18,395937,2.23,2.24,2.16,2.18,395937,0.0,1.0
2019-02-15,2.31,2.31,2.23,2.26,812229,2.31,2.31,2.23,2.26,812229,0.0,1.0
2019-02-19,2.46,2.4999,2.31,2.33,1418684,2.46,2.4999,2.31,2.33,1418684,0.0,1.0
2019-02-20,2.49,2.59,2.45,2.5,2062445,2.49,2.59,2.45,2.5,2062445,0.0,1.0
2019-02-21,2.47,2.51,2.43,2.45,1041548,2.47,2.51,2.43,2.45,1041548,0.0,1.0
2019-02-22,2.5,2.62,2.48,2.49,866529,2.5,2.62,2.48,2.49,866529,0.0,1.0
2019-02-25,2.54,2.6408,2.49,2.49,1400348,2.54,2.6408,2.49,2.49,1400348,0.0,1.0
2019-02-26,2.7,2.7,2.54,2.54,1504505,2.7,2.7,2.54,2.54,1504505,0.0,1.0
2019-02-27,2.61,2.7,2.59,2.69,779173,2.61,2.7,2.59,2.69,779173,0.0,1.0
2019-02-28,2.57,2.64,2.54,2.64,776650,2.57,2.64,2.54,2.64,776650,0.0,1.0
2019-03-01,2.43,2.62,2.42,2.54,1744791,2.43,2.62,2.42,2.54,1744791,0.0,1.0
2019-03-04,2.4,2.43,2.33,2.4,786503,2.4,2.43,2.33,2.4,786503,0.0,1.0
2019-03-05,2.53,2.54,2.39,2.4,1059078,2.53,2.54,2.39,2.4,1059078,0.0,1.0
2019-03-06,2.59,2.62,2.525,2.56,1467701,2.59,2.62,2.525,2.56,1467701,0.0,1.0
2019-03-07,2.52,2.59,2.52,2.57,643769,2.52,2.59,2.52,2.57,643769,0.0,1.0
2019-03-08,2.74,2.74,2.5599,2.6,2103407,2.74,2.74,2.5599,2.6,2103407,0.0,1.0
2019-03-11,2.67,2.7356,2.5899,2.72,1120914,2.67,2.7356,2.5899,2.72,1120914,0.0,1.0
2019-03-12,2.7,2.76,2.65,2.68,1046794,2.7,2.76,2.65,2.68,1046794,0.0,1.0
2019-03-13,2.7,2.78,2.65,2.75,1060667,2.7,2.78,2.65,2.75,1060667,0.0,1.0
2019-03-14,2.58,2.66,2.56,2.6,910410,2.58,2.66,2.56,2.6,910410,0.0,1.0
2019-03-15,2.6,2.685,2.56,2.63,1587272,2.6,2.685,2.56,2.63,1587272,0.0,1.0
2019-03-18,2.57,2.66,2.54,2.63,858735,2.57,2.66,2.54,2.63,858735,0.0,1.0
2019-03-19,2.68,2.72,2.57,2.59,993374,2.68,2.72,2.57,2.59,993374,0.0,1.0
2019-03-20,2.71,2.76,2.58,2.67,1097641,2.71,2.76,2.58,2.67,1097641,0.0,1.0
2019-03-21,2.8,2.81,2.68,2.71,1166732,2.8,2.81,2.68,2.71,1166732,0.0,1.0
2019-03-22,2.77,2.85,2.72,2.8,1235595,2.77,2.85,2.72,2.8,1235595,0.0,1.0
2019-03-25,2.82,2.8532,2.79,2.8,1017976,2.82,2.8532,2.79,2.8,1017976,0.0,1.0
2019-03-26,2.8,2.835,2.74,2.77,667905,2.8,2.835,2.74,2.77,667905,0.0,1.0
2019-03-27,2.69,2.8262,2.681,2.78,756892,2.69,2.8262,2.681,2.78,756892,0.0,1.0
2019-03-28,2.53,2.65,2.51,2.62,1480925,2.53,2.65,2.51,2.62,1480925,0.0,1.0
2019-03-29,2.52,2.58,2.52,2.57,512948,2.52,2.58,2.52,2.57,512948,0.0,1.0
2019-04-01,2.42,2.54,2.41,2.52,673919,2.42,2.54,2.41,2.52,673919,0.0,1.0
2019-04-02,2.41,2.4492,2.36,2.4,568208,2.41,2.4492,2.36,2.4,568208,0.0,1.0
2019-04-03,2.41,2.45,2.39,2.43,528879,2.41,2.45,2.39,2.43,528879,0.0,1.0
2019-04-04,2.49,2.51,2.31,2.37,956594,2.49,2.51,2.31,2.37,956594,0.0,1.0
2019-04-05,2.49,2.525,2.44,2.49,603185,2.49,2.525,2.44,2.49,603185,0.0,1.0
2019-04-08,2.53,2.55,2.455,2.54,943378,2.53,2.55,2.455,2.54,943378,0.0,1.0
2019-04-09,2.56,2.57,2.525,2.55,509597,2.56,2.57,2.525,2.55,509597,0.0,1.0
2019-04-10,2.5,2.56,2.48,2.55,445349,2.5,2.56,2.48,2.55,445349,0.0,1.0
2019-04-11,2.32,2.465,2.28,2.45,1391445,2.32,2.465,2.28,2.45,1391445,0.0,1.0
2019-04-12,2.3,2.365,2.28,2.36,944700,2.3,2.365,2.28,2.36,944700,0.0,1.0
2019-04-15,2.36,2.39,2.24,2.27,703904,2.36,2.39,2.24,2.27,703904,0.0,1.0
2019-04-16,2.26,2.33,2.24,2.32,719780,2.26,2.33,2.24,2.32,719780,0.0,1.0
2019-04-17,2.27,2.3,2.24,2.29,532663,2.27,2.3,2.24,2.29,532663,0.0,1.0
2019-04-18,2.2,2.29,2.18,2.25,668959,2.2,2.29,2.18,2.25,668959,0.0,1.0
2019-04-22,2.11,2.22,2.1,2.2,826045,2.11,2.22,2.1,2.2,826045,0.0,1.0
2019-04-23,2.09,2.13,2.07,2.1,1131229,2.09,2.13,2.07,2.1,1131229,0.0,1.0
2019-04-24,2.17,2.2,2.07,2.11,801727,2.17,2.2,2.07,2.11,801727,0.0,1.0
2019-04-25,2.14,2.23,2.11,2.19,736367,2.14,2.23,2.11,2.19,736367,0.0,1.0
2019-04-26,2.25,2.27,2.17,2.17,834888,2.25,2.27,2.17,2.17,834888,0.0,1.0
2019-04-29,2.17,2.24,2.15,2.22,500762,2.17,2.24,2.15,2.22,500762,0.0,1.0
2019-04-30,2.2,2.2198,2.16,2.18,561506,2.2,2.2198,2.16,2.18,561506,0.0,1.0
2019-05-01,2.13,2.21,2.1,2.21,1032955,2.13,2.21,2.1,2.21,1032955,0.0,1.0
2019-05-02,2.09,2.13,2.07,2.1,462181,2.09,2.13,2.07,2.1,462181,0.0,1.0
2019-05-03,2.13,2.18,2.115,2.13,623266,2.13,2.18,2.115,2.13,623266,0.0,1.0
2019-05-06,2.04,2.1,2.02,2.05,968844,2.04,2.1,2.02,2.05,968844,0.0,1.0
2019-05-07,2.08,2.1,1.96,2.01,1463920,2.08,2.1,1.96,2.01,1463920,0.0,1.0
2019-05-08,1.96,2.11,1.93,2.09,1530883,1.96,2.11,1.93,2.09,1530883,0.0,1.0
2019-05-09,1.89,2.01,1.89,1.97,1191688,1.89,2.01,1.89,1.97,1191688,0.0,1.0
2019-05-10,1.86,1.93,1.86,1.92,814501,1.86,1.93,1.86,1.92,814501,0.0,1.0
2019-05-13,1.96,1.96,1.84,1.93,1494170,1.96,1.96,1.84,1.93,1494170,0.0,1.0
2019-05-14,1.86,1.96,1.84,1.96,919419,1.86,1.96,1.84,1.96,919419,0.0,1.0
2019-05-15,1.85,1.89,1.83,1.87,928277,1.85,1.89,1.83,1.87,928277,0.0,1.0
2019-05-16,1.8,1.86,1.77,1.85,1026658,1.8,1.86,1.77,1.85,1026658,0.0,1.0
2019-05-17,1.81,1.83,1.75,1.8,1309568,1.81,1.83,1.75,1.8,1309568,0.0,1.0
2019-05-20,1.8,1.84,1.79,1.79,554473,1.8,1.84,1.79,1.79,554473,0.0,1.0
2019-05-21,1.78,1.83,1.77,1.79,686161,1.78,1.83,1.77,1.79,686161,0.0,1.0
2019-05-22,1.73,1.88,1.72,1.88,796172,1.73,1.88,1.72,1.88,796172,0.0,1.0
2019-05-23,1.71,1.8,1.71,1.78,1046133,1.71,1.8,1.71,1.78,1046133,0.0,1.0
2019-05-24,1.74,1.76,1.7,1.71,534585,1.74,1.76,1.7,1.71,534585,0.0,1.0
2019-05-28,1.69,1.74,1.68,1.7,601621,1.69,1.74,1.68,1.7,601621,0.0,1.0
2019-05-29,1.7,1.74,1.69,1.73,621174,1.7,1.74,1.69,1.73,621174,0.0,1.0
2019-05-30,1.73,1.75,1.69,1.7,709885,1.73,1.75,1.69,1.7,709885,0.0,1.0
2019-05-31,1.79,1.8,1.75,1.76,1115770,1.79,1.8,1.75,1.76,1115770,0.0,1.0
2019-06-03,1.92,1.95,1.82,1.83,2438395,1.92,1.95,1.82,1.83,2438395,0.0,1.0
2019-06-04,1.86,1.93,1.83,1.9,870511,1.86,1.93,1.83,1.9,870511,0.0,1.0
2019-06-05,1.87,1.99,1.83,1.96,1113980,1.87,1.99,1.83,1.96,1113980,0.0,1.0
2019-06-06,1.88,1.9,1.85,1.87,684604,1.88,1.9,1.85,1.87,684604,0.0,1.0
2019-06-07,1.87,1.92,1.85,1.9,777384,1.87,1.92,1.85,1.9,777384,0.0,1.0
2019-06-10,1.77,1.84,1.76,1.82,731800,1.77,1.84,1.76,1.82,731800,0.0,1.0
2019-06-11,1.82,1.835,1.76,1.76,501872,1.82,1.835,1.76,1.76,501872,0.0,1.0
2019-06-12,1.82,1.85,1.8,1.84,660558,1.82,1.85,1.8,1.84,660558,0.0,1.0
2019-06-13,1.84,1.87,1.81,1.83,587935,1.84,1.87,1.81,1.83,587935,0.0,1.0
2019-06-14,1.85,1.92,1.7948,1.91,1175377,1.85,1.92,1.7948,1.91,1175377,0.0,1.0
2019-06-17,1.86,1.89,1.82,1.82,919104,1.86,1.89,1.82,1.82,919104,0.0,1.0
2019-06-18,1.87,1.9364,1.8232,1.89,1010788,1.87,1.9364,1.8232,1.89,1010788,0.0,1.0
2019-06-19,1.88,1.9,1.84,1.85,1343051,1.88,1.9,1.84,1.85,1343051,0.0,1.0
2019-06-20,2.01,2.04,1.94,1.98,2601118,2.01,2.04,1.94,1.98,2601118,0.0,1.0
2019-06-21,2.06,2.085,1.99,2.04,2702258,2.06,2.085,1.99,2.04,2702258,0.0,1.0
2019-06-24,2.1,2.145,2.06,2.1,2646732,2.1,2.145,2.06,2.1,2646732,0.0,1.0
2019-06-25,2.1,2.15,2.02,2.14,3009083,2.1,2.15,2.02,2.14,3009083,0.0,1.0
2019-06-26,2.05,2.1,1.9605,2.03,1979296,2.05,2.1,1.9605,2.03,1979296,0.0,1.0
2019-06-27,2.04,2.06,1.97,2.03,1477556,2.04,2.06,1.97,2.03,1477556,0.0,1.0
2019-06-28,2.05,2.09,2.01,2.05,1040544,2.05,2.09,2.01,2.05,1040544,0.0,1.0
2019-07-01,1.97,2.035,1.96,2.0,1284303,1.97,2.035,1.96,2.0,1284303,0.0,1.0
2019-07-02,2.04,2.05,1.965,1.99,1274086,2.04,2.05,1.965,1.99,1274086,0.0,1.0
2019-07-03,2.06,2.08,2.0,2.08,632778,2.06,2.08,2.0,2.08,632778,0.0,1.0
2019-07-05,2.0,2.04,1.94,2.03,1610878,2.0,2.04,1.94,2.03,1610878,0.0,1.0
2019-07-08,1.95,2.02,1.93,2.02,992963,1.95,2.02,1.93,2.02,992963,0.0,1.0
2019-07-09,1.98,2.0,1.92,1.95,1003193,1.98,2.0,1.92,1.95,1003193,0.0,1.0
2019-07-10,1.86,1.99,1.84,1.99,2621284,1.86,1.99,1.84,1.99,2621284,0.0,1.0
2019-07-11,1.81,1.89,1.77,1.86,1361217,1.81,1.89,1.77,1.86,1361217,0.0,1.0
2019-07-12,1.75,1.81,1.7,1.8,2721978,1.75,1.81,1.7,1.8,2721978,0.0,1.0
2019-07-15,1.85,1.88,1.76,1.8,1806356,1.85,1.88,1.76,1.8,1806356,0.0,1.0
2019-07-16,2.03,2.06,1.85,1.87,4963679,2.03,2.06,1.85,1.87,4963679,0.0,1.0
2019-07-17,2.19,2.23,2.03,2.07,4126030,2.19,2.23,2.03,2.07,4126030,0.0,1.0
2019-07-18,2.39,2.46,2.2,2.26,7929006,2.39,2.46,2.2,2.26,7929006,0.0,1.0
2019-07-19,2.36,2.57,2.3101,2.42,6396151,2.36,2.57,2.3101,2.42,6396151,0.0,1.0
2019-07-22,2.42,2.51,2.3823,2.43,4422960,2.42,2.51,2.3823,2.43,4422960,0.0,1.0
2019-07-23,2.4,2.5,2.36,2.46,3351833,2.4,2.5,2.36,2.46,3351833,0.0,1.0
2019-07-24,2.57,2.57,2.44,2.48,3803363,2.57,2.57,2.44,2.48,3803363,0.0,1.0
2019-07-25,2.38,2.57,2.36,2.57,3520137,2.38,2.57,2.36,2.57,3520137,0.0,1.0
2019-07-26,2.4,2.44,2.36,2.43,1657133,2.4,2.44,2.36,2.43,1657133,0.0,1.0
2019-07-29,2.41,2.43,2.32,2.43,2011928,2.41,2.43,2.32,2.43,2011928,0.0,1.0
2019-07-30,2.43,2.49,2.375,2.43,2580978,2.43,2.49,2.375,2.43,2580978,0.0,1.0
2019-07-31,2.3,2.49,2.26,2.42,3835005,2.3,2.49,2.26,2.42,3835005,0.0,1.0
2019-08-01,2.43,2.46,2.2,2.24,3626130,2.43,2.46,2.2,2.24,3626130,0.0,1.0
2019-08-02,2.36,2.45,2.36,2.39,1837171,2.36,2.45,2.36,2.39,1837171,0.0,1.0
2019-08-05,2.56,2.64,2.455,2.49,4175765,2.56,2.64,2.455,2.49,4175765,0.0,1.0
2019-08-06,2.54,2.63,2.51,2.57,3057643,2.54,2.63,2.51,2.57,3057643,0.0,1.0
2019-08-07,2.64,2.86,2.59,2.7,6024480,2.64,2.86,2.59,2.7,6024480,0.0,1.0
2019-08-08,2.62,2.64,2.48,2.52,3789434,2.62,2.64,2.48,2.52,3789434,0.0,1.0
2019-08-09,2.6,2.705,2.545,2.63,2912350,2.6,2.705,2.545,2.63,2912350,0.0,1.0
2019-08-12,2.66,2.76,2.6101,2.63,5112698,2.66,2.76,2.6101,2.63,5112698,0.0,1.0
2019-08-13,2.46,2.73,2.41,2.72,5758181,2.46,2.73,2.41,2.72,5758181,0.0,1.0
2019-08-14,2.53,2.65,2.48,2.55,4457880,2.53,2.65,2.48,2.55,4457880,0.0,1.0
2019-08-15,2.55,2.62,2.48,2.53,2742259,2.55,2.62,2.48,2.53,2742259,0.0,1.0
2019-08-16,2.41,2.54,2.4,2.51,2557068,2.41,2.54,2.4,2.51,2557068,0.0,1.0
2019-08-19,2.38,2.47,2.28,2.35,3250137,2.38,2.47,2.28,2.35,3250137,0.0,1.0
2019-08-20,2.5,2.52,2.41,2.41,2546996,2.5,2.52,2.41,2.41,2546996,0.0,1.0
2019-08-21,2.44,2.532,2.43,2.49,2150393,2.44,2.532,2.43,2.49,2150393,0.0,1.0
2019-08-22,2.45,2.49,2.425,2.44,1031149,2.45,2.49,2.425,2.44,1031149,0.0,1.0
2019-08-23,2.55,2.59,2.43,2.48,3760494,2.55,2.59,2.43,2.48,3760494,0.0,1.0
2019-08-26,2.52,2.65,2.46,2.58,3202938,2.52,2.65,2.46,2.58,3202938,0.0,1.0
2019-08-27,2.66,2.705,2.55,2.58,4067987,2.66,2.705,2.55,2.58,4067987,0.0,1.0
2019-08-28,2.65,2.79,2.6,2.74,4435971,2.65,2.79,2.6,2.74,4435971,0.0,1.0
2019-08-29,2.54,2.75,2.5,2.71,3678651,2.54,2.75,2.5,2.71,3678651,0.0,1.0
2019-08-30,2.64,2.73,2.53,2.59,3847725,2.64,2.73,2.53,2.59,3847725,0.0,1.0
2019-09-03,3.05,3.09,2.74,2.74,6831733,3.05,3.09,2.74,2.74,6831733,0.0,1.0
2019-09-04,3.03,3.2,3.02,3.11,7162960,3.03,3.2,3.02,3.11,7162960,0.0,1.0
2019-09-05,2.78,2.97,2.73,2.95,9042597,2.78,2.97,2.73,2.95,9042597,0.0,1.0
2019-09-06,2.68,2.875,2.65,2.79,4856981,2.68,2.875,2.65,2.79,4856981,0.0,1.0
2019-09-09,2.53,2.72,2.48,2.72,6174842,2.53,2.72,2.48,2.72,6174842,0.0,1.0
2019-09-10,2.52,2.5996,2.44,2.52,3519032,2.52,2.5996,2.44,2.52,3519032,0.0,1.0
2019-09-11,2.54,2.62,2.47,2.51,3339856,2.54,2.62,2.47,2.51,3339856,0.0,1.0
2019-09-12,2.48,2.68,2.47,2.64,4787748,2.48,2.68,2.47,2.64,4787748,0.0,1.0
2019-09-13,2.36,2.54,2.36,2.49,3480519,2.36,2.54,2.36,2.49,3480519,0.0,1.0
2019-09-16,2.43,2.47,2.33,2.43,3196273,2.43,2.47,2.33,2.43,3196273,0.0,1.0
2019-09-17,2.48,2.51,2.4,2.44,2656250,2.48,2.51,2.4,2.44,2656250,0.0,1.0
2019-09-18,2.4,2.51,2.33,2.51,3257011,2.4,2.51,2.33,2.51,3257011,0.0,1.0
2019-09-19,2.42,2.45,2.38,2.45,1956629,2.42,2.45,2.38,2.45,1956629,0.0,1.0
2019-09-20,2.49,2.51,2.38,2.45,2490157,2.49,2.51,2.38,2.45,2490157,0.0,1.0
2019-09-23,2.74,2.75,2.58,2.58,4843404,2.74,2.75,2.58,2.58,4843404,0.0,1.0
2019-09-24,2.76,2.8,2.62,2.72,4687118,2.76,2.8,2.62,2.72,4687118,0.0,1.0
2019-09-25,2.64,2.7479,2.56,2.71,3303783,2.64,2.7479,2.56,2.71,3303783,0.0,1.0
2019-09-26,2.53,2.64,2.51,2.61,2563062,2.53,2.64,2.51,2.61,2563062,0.0,1.0
2019-09-27,2.45,2.52,2.39,2.45,4209169,2.45,2.52,2.39,2.45,4209169,0.0,1.0
2019-09-30,2.22,2.415,2.21,2.37,7231985,2.22,2.415,2.21,2.37,7231985,0.0,1.0
2019-10-01,2.27,2.37,2.2,2.26,4818467,2.27,2.37,2.2,2.26,4818467,0.0,1.0
2019-10-02,2.36,2.4477,2.31,2.35,3777512,2.36,2.4477,2.31,2.35,3777512,0.0,1.0
2019-10-03,2.37,2.44,2.32,2.35,2043741,2.37,2.44,2.32,2.35,2043741,0.0,1.0
2019-10-04,2.43,2.46,2.32,2.35,1933142,2.43,2.46,2.32,2.35,1933142,0.0,1.0
2019-10-07,2.36,2.435,2.36,2.37,1627836,2.36,2.435,2.36,2.37,1627836,0.0,1.0
2019-10-08,2.46,2.47,2.38,2.43,2064269,2.46,2.47,2.38,2.43,2064269,0.0,1.0
2019-10-09,2.38,2.45,2.33,2.42,2804645,2.38,2.45,2.33,2.42,2804645,0.0,1.0
2019-10-10,2.15,2.35,2.14,2.35,6044324,2.15,2.35,2.14,2.35,6044324,0.0,1.0
2019-10-11,2.1,2.1501,2.022,2.14,2889699,2.1,2.1501,2.022,2.14,2889699,0.0,1.0
2019-10-14,2.09,2.17,2.08,2.14,2705885,2.09,2.17,2.08,2.14,2705885,0.0,1.0
2019-10-15,2.03,2.085,2.02,2.05,2099687,2.03,2.085,2.02,2.05,2099687,0.0,1.0
2019-10-16,2.15,2.17,2.02,2.06,2720088,2.15,2.17,2.02,2.06,2720088,0.0,1.0
2019-10-17,2.25,2.325,2.14,2.14,3696362,2.25,2.325,2.14,2.14,3696362,0.0,1.0
2019-10-18,2.27,2.3,2.21,2.25,1779194,2.27,2.3,2.21,2.25,1779194,0.0,1.0
2019-10-21,2.24,2.35,2.2,2.33,1759227,2.24,2.35,2.2,2.33,1759227,0.0,1.0
2019-10-22,2.22,2.26,2.14,2.23,1706695,2.22,2.26,2.14,2.23,1706695,0.0,1.0
2019-10-23,2.26,2.29,2.2,2.25,1695562,2.26,2.29,2.2,2.25,1695562,0.0,1.0
2019-10-24,2.4,2.41,2.26,2.29,2261967,2.4,2.41,2.26,2.29,2261967,0.0,1.0
2019-10-25,2.42,2.55,2.355,2.49,3217095,2.42,2.55,2.355,2.49,3217095,0.0,1.0
2019-10-28,2.35,2.4,2.28,2.4,1998185,2.35,2.4,2.28,2.4,1998185,0.0,1.0
2019-10-29,2.38,2.41,2.31,2.31,1812147,2.38,2.41,2.31,2.31,1812147,0.0,1.0
2019-10-30,2.41,2.41,2.29,2.38,2312248,2.41,2.41,2.29,2.38,2312248,0.0,1.0
2019-10-31,2.48,2.49,2.4,2.47,2639836,2.48,2.49,2.4,2.47,2639836,0.0,1.0
2019-11-01,2.59,2.59,2.41,2.41,2796150,2.59,2.59,2.41,2.41,2796150,0.0,1.0
2019-11-04,2.51,2.59,2.49,2.56,2117845,2.51,2.59,2.49,2.56,2117845,0.0,1.0
2019-11-05,2.26,2.4,2.22,2.32,4183053,2.26,2.4,2.22,2.32,4183053,0.0,1.0
2019-11-06,2.29,2.32,2.21,2.26,1761873,2.29,2.32,2.21,2.26,1761873,0.0,1.0
2019-11-07,2.26,2.29,2.12,2.22,4587916,2.26,2.29,2.12,2.22,4587916,0.0,1.0
2019-11-08,2.19,2.28,2.17,2.17,2357560,2.19,2.28,2.17,2.17,2357560,0.0,1.0
2019-11-11,2.27,2.31,2.15,2.15,2438227,2.27,2.31,2.15,2.15,2438227,0.0,1.0
2019-11-12,2.34,2.35,2.2,2.25,2737036,2.34,2.35,2.2,2.25,2737036,0.0,1.0
2019-11-13,2.32,2.39,2.29,2.36,2519329,2.32,2.39,2.29,2.36,2519329,0.0,1.0
2019-11-14,2.37,2.41,2.29,2.3,2113781,2.37,2.41,2.29,2.3,2113781,0.0,1.0
2019-11-15,2.33,2.4,2.32,2.34,2056555,2.33,2.4,2.32,2.34,2056555,0.0,1.0
2019-11-18,2.42,2.43,2.33,2.33,2218569,2.42,2.43,2.33,2.33,2218569,0.0,1.0
2019-11-19,2.33,2.42,2.32,2.38,2496700,2.33,2.42,2.32,2.38,2496700,0.0,1.0
2019-11-20,2.35,2.39,2.31,2.34,2087006,2.35,2.39,2.31,2.34,2087006,0.0,1.0
2019-11-21,2.11,2.32,2.11,2.31,4788003,2.11,2.32,2.11,2.31,4788003,0.0,1.0
2019-11-22,2.13,2.16,2.11,2.16,1505425,2.13,2.16,2.11,2.16,1505425,0.0,1.0
2019-11-25,1.97,2.1,1.97,2.09,4124351,1.97,2.1,1.97,2.09,4124351,0.0,1.0
2019-11-26,2.15,2.15,1.97,2.01,2675332,2.15,2.15,1.97,2.01,2675332,0.0,1.0
2019-11-27,2.1,2.13,2.03,2.12,1661738,2.1,2.13,2.03,2.12,1661738,0.0,1.0
2019-11-29,2.16,2.18,2.07,2.12,1352113,2.16,2.18,2.07,2.12,1352113,0.0,1.0
2019-12-02,2.13,2.18,2.11,2.13,2669694,2.13,2.18,2.11,2.13,2669694,0.0,1.0
2019-12-03,2.28,2.29,2.19,2.25,2733696,2.28,2.29,2.19,2.25,2733696,0.0,1.0
2019-12-04,2.26,2.28,2.22,2.27,1766238,2.26,2.28,2.22,2.27,1766238,0.0,1.0
2019-12-05,2.27,2.36,2.23,2.26,2141109,2.27,2.36,2.23,2.26,2141109,0.0,1.0
2019-12-06,2.15,2.245,2.14,2.19,2405218,2.15,2.245,2.14,2.19,2405218,0.0,1.0
2019-12-09,2.13,2.1819,2.13,2.17,1703984,2.13,2.1819,2.13,2.17,1703984,0.0,1.0
2019-12-10,2.18,2.19,2.12,2.12,1769912,2.18,2.19,2.12,2.12,1769912,0.0,1.0
2019-12-11,2.21,2.245,2.16,2.16,2264360,2.21,2.245,2.16,2.16,2264360,0.0,1.0
2019-12-12,2.21,2.3,2.18,2.29,2473211,2.21,2.3,2.18,2.29,2473211,0.0,1.0
2019-12-13,2.23,2.265,2.19,2.19,2458995,2.23,2.265,2.19,2.19,2458995,0.0,1.0
2019-12-16,2.19,2.24,2.16,2.22,2337995,2.19,2.24,2.16,2.22,2337995,0.0,1.0
2019-12-17,2.13,2.2,2.13,2.16,2057284,2.13,2.2,2.13,2.16,2057284,0.0,1.0
2019-12-18,2.18,2.185,2.08,2.1,2138943,2.18,2.185,2.08,2.1,2138943,0.0,1.0
2019-12-19,2.18,2.22,2.16,2.22,1474982,2.18,2.22,2.16,2.22,1474982,0.0,1.0
2019-12-20,2.15,2.21,2.11,2.17,2386369,2.15,2.21,2.11,2.17,2386369,0.0,1.0
2019-12-23,2.22,2.25,2.16,2.18,3263104,2.22,2.25,2.16,2.18,3263104,0.0,1.0
2019-12-24,2.38,2.39,2.24,2.24,3435257,2.38,2.39,2.24,2.24,3435257,0.0,1.0
2019-12-26,2.39,2.49,2.32,2.43,4222228,2.39,2.49,2.32,2.43,4222228,0.0,1.0
2019-12-27,2.34,2.45,2.34,2.39,3071773,2.34,2.45,2.34,2.39,3071773,0.0,1.0
2019-12-30,2.4,2.44,2.35,2.35,3376951,2.4,2.44,2.35,2.35,3376951,0.0,1.0
2019-12-31,2.41,2.44,2.38,2.44,3441297,2.41,2.44,2.38,2.44,3441297,0.0,1.0
2020-01-02,2.41,2.47,2.38,2.44,2443346,2.41,2.47,2.38,2.44,2443346,0.0,1.0
2020-01-03,2.37,2.46,2.335,2.43,2871421,2.37,2.46,2.335,2.43,2871421,0.0,1.0
2020-01-06,2.35,2.42,2.27,2.41,2887404,2.35,2.42,2.27,2.41,2887404,0.0,1.0
2020-01-07,2.38,2.4,2.31,2.32,1890542,2.38,2.4,2.31,2.32,1890542,0.0,1.0
2020-01-08,2.19,2.35,2.19,2.34,3694481,2.19,2.35,2.19,2.34,3694481,0.0,1.0
2020-01-09,2.14,2.18,2.085,2.16,2643654,2.14,2.18,2.085,2.16,2643654,0.0,1.0
2020-01-10,2.15,2.2,2.14,2.18,2097314,2.15,2.2,2.14,2.18,2097314,0.0,1.0
2020-01-13,2.1,2.14,2.07,2.1,1875107,2.1,2.14,2.07,2.1,1875107,0.0,1.0
2020-01-14,2.1,2.12,2.06,2.07,2062926,2.1,2.12,2.06,2.07,2062926,0.0,1.0
2020-01-15,2.17,2.19,2.08,2.13,2097293,2.17,2.19,2.08,2.13,2097293,0.0,1.0
2020-01-16,2.22,2.22,2.13,2.16,1997341,2.22,2.22,2.13,2.16,1997341,0.0,1.0
2020-01-17,2.14,2.22,2.11,2.21,2029904,2.14,2.22,2.11,2.21,2029904,0.0,1.0
2020-01-21,2.14,2.17,2.09,2.12,1795791,2.14,2.17,2.09,2.12,1795791,0.0,1.0
2020-01-22,2.11,2.17,2.1,2.12,1281369,2.11,2.17,2.1,2.12,1281369,0.0,1.0
2020-01-23,2.11,2.17,2.08,2.08,1669489,2.11,2.17,2.08,2.08,1669489,0.0,1.0
2020-01-24,2.15,2.165,2.1,2.12,1625414,2.15,2.165,2.1,2.12,1625414,0.0,1.0
2020-01-27,2.09,2.22,2.07,2.22,2447299,2.09,2.22,2.07,2.22,2447299,0.0,1.0
2020-01-28,2.03,2.08,2.0,2.05,1977345,2.03,2.08,2.0,2.05,1977345,0.0,1.0
2020-01-29,2.1,2.1,2.01,2.01,1523214,2.1,2.1,2.01,2.01,1523214,0.0,1.0
2020-01-30,2.08,2.11,2.05,2.1,1987350,2.08,2.11,2.05,2.1,1987350,0.0,1.0
2020-01-31,2.12,2.15,2.07,2.08,1809118,2.12,2.15,2.07,2.08,1809118,0.0,1.0
2020-02-03,2.05,2.105,2.03,2.1,1515192,2.05,2.105,2.03,2.1,1515192,0.0,1.0
2020-02-04,2.03,2.04,1.95,2.02,2523789,2.03,2.04,1.95,2.02,2523789,0.0,1.0
2020-02-05,2.01,2.06,1.98,2.01,2019368,2.01,2.06,1.98,2.01,2019368,0.0,1.0
2020-02-06,2.08,2.08,2.02,2.02,1195136,2.08,2.08,2.02,2.02,1195136,0.0,1.0
2020-02-07,2.0,2.09,2.0,2.07,1365112,2.0,2.09,2.0,2.07,1365112,0.0,1.0
2020-02-10,2.02,2.04,1.97,2.02,1580461,2.02,2.04,1.97,2.02,1580461,0.0,1.0
2020-02-11,2.02,2.02,1.95,1.98,2517808,2.02,2.02,1.95,1.98,2517808,0.0,1.0
2020-02-12,1.99,2.0,1.97,1.98,1219123,1.99,2.0,1.97,1.98,1219123,0.0,1.0
2020-02-13,2.01,2.01,1.97,2.0,1065958,2.01,2.01,1.97,2.0,1065958,0.0,1.0
2020-02-14,1.96,2.03,1.96,2.02,1840148,1.96,2.03,1.96,2.02,1840148,0.0,1.0
2020-02-18,2.08,2.08,1.99,2.02,3080256,2.08,2.08,1.99,2.02,3080256,0.0,1.0
2020-02-19,2.01,2.12,2.0,2.11,2523130,2.01,2.12,2.0,2.11,2523130,0.0,1.0
2020-02-20,1.99,2.1,1.99,2.03,2657190,1.99,2.1,1.99,2.03,2657190,0.0,1.0
2020-02-21,2.03,2.1,2.01,2.05,2734970,2.03,2.1,2.01,2.05,2734970,0.0,1.0
2020-02-24,1.97,2.12,1.86,2.11,5682566,1.97,2.12,1.86,2.11,5682566,0.0,1.0
2020-02-25,1.84,1.98,1.84,1.9,3103945,1.84,1.98,1.84,1.9,3103945,0.0,1.0
2020-02-26,1.78,1.86,1.74,1.82,2815404,1.78,1.86,1.74,1.82,2815404,0.0,1.0
2020-02-27,1.65,1.82,1.65,1.81,3876758,1.65,1.82,1.65,1.81,3876758,0.0,1.0
2020-02-28,1.56,1.6,1.44,1.45,4008287,1.56,1.6,1.44,1.45,4008287,0.0,1.0
2020-03-02,1.68,1.68,1.52,1.61,2019864,1.68,1.68,1.52,1.61,2019864,0.0,1.0
2020-03-03,1.67,1.835,1.62,1.71,4594778,1.67,1.835,1.62,1.71,4594778,0.0,1.0
2020-03-04,1.73,1.74,1.64,1.73,1686076,1.73,1.74,1.64,1.73,1686076,0.0,1.0
2020-03-05,1.71,1.79,1.67,1.78,1432789,1.71,1.79,1.67,1.78,1432789,0.0,1.0
2020-03-06,1.8,1.85,1.71,1.71,3610005,1.8,1.85,1.71,1.71,3610005,0.0,1.0
2020-03-09,1.6,1.74,1.6,1.66,2103427,1.6,1.74,1.6,1.66,2103427,0.0,1.0
2020-03-10,1.64,1.67,1.55,1.64,1585870,1.64,1.67,1.55,1.64,1585870,0.0,1.0
2020-03-11,1.43,1.6286,1.4,1.6,2088206,1.43,1.6286,1.4,1.6,2088206,0.0,1.0
2020-03-12,1.15,1.38,1.065,1.25,2821248,1.15,1.38,1.065,1.25,2821248,0.0,1.0
2020-03-13,1.1,1.33,1.1,1.28,3093070,1.1,1.33,1.1,1.28,3093070,0.0,1.0
2020-03-16,1.14,1.28,0.99,1.02,3806873,1.14,1.28,0.99,1.02,3806873,0.0,1.0
2020-03-17,1.45,1.48,1.11,1.11,3758827,1.45,1.48,1.11,1.11,3758827,0.0,1.0
2020-03-18,1.23,1.52,1.2,1.35,2432307,1.23,1.52,1.2,1.35,2432307,0.0,1.0
2020-03-19,1.31,1.51,1.12,1.17,2218621,1.31,1.51,1.12,1.17,2218621,0.0,1.0
2020-03-20,1.17,1.44,1.17,1.41,4369256,1.17,1.44,1.17,1.41,4369256,0.0,1.0
2020-03-23,1.29,1.38,1.23,1.28,2782684,1.29,1.38,1.23,1.28,2782684,0.0,1.0
2020-03-24,1.43,1.54,1.35,1.5,3415880,1.43,1.54,1.35,1.5,3415880,0.0,1.0
2020-03-25,1.54,1.6,1.385,1.48,3268585,1.54,1.6,1.385,1.48,3268585,0.0,1.0
2020-03-26,1.52,1.685,1.45,1.6,2846727,1.52,1.685,1.45,1.6,2846727,0.0,1.0
2020-03-27,1.43,1.5,1.36,1.5,1834665,1.43,1.5,1.36,1.5,1834665,0.0,1.0
2020-03-30,1.35,1.41,1.27,1.38,1887773,1.35,1.41,1.27,1.38,1887773,0.0,1.0
2020-03-31,1.34,1.39,1.29,1.32,1214433,1.34,1.39,1.29,1.32,1214433,0.0,1.0
2020-04-01,1.23,1.32,1.18,1.3,1834684,1.23,1.32,1.18,1.3,1834684,0.0,1.0
2020-04-02,1.27,1.33,1.22,1.26,1494597,1.27,1.33,1.22,1.26,1494597,0.0,1.0
2020-04-03,1.2,1.295,1.18,1.24,1681449,1.2,1.295,1.18,1.24,1681449,0.0,1.0
2020-04-06,1.27,1.3,1.22,1.25,2749257,1.27,1.3,1.22,1.25,2749257,0.0,1.0
2020-04-07,1.32,1.38,1.27,1.35,2094914,1.32,1.38,1.27,1.35,2094914,0.0,1.0
2020-04-08,1.31,1.39,1.29,1.32,1419402,1.31,1.39,1.29,1.32,1419402,0.0,1.0
2020-04-09,1.43,1.48,1.34,1.4,3178704,1.43,1.48,1.34,1.4,3178704,0.0,1.0
2020-04-13,1.64,1.65,1.36,1.44,4239832,1.64,1.65,1.36,1.44,4239832,0.0,1.0
2020-04-14,1.66,1.82,1.58,1.75,4741624,1.66,1.82,1.58,1.75,4741624,0.0,1.0
2020-04-15,1.61,1.6799,1.53,1.59,2320378,1.61,1.6799,1.53,1.59,2320378,0.0,1.0
2020-04-16,1.58,1.66,1.53,1.62,1776993,1.58,1.66,1.53,1.62,1776993,0.0,1.0
2020-04-17,1.54,1.6,1.51,1.52,1601299,1.54,1.6,1.51,1.52,1601299,0.0,1.0
2020-04-20,1.49,1.55,1.47,1.53,2577997,1.49,1.55,1.47,1.53,2577997,0.0,1.0
2020-04-21,1.5,1.52,1.36,1.45,1952774,1.5,1.52,1.36,1.45,1952774,0.0,1.0
2020-04-22,1.48,1.53,1.44,1.5,3015911,1.48,1.53,1.44,1.5,3015911,0.0,1.0
2020-04-23,1.55,1.61,1.5,1.52,3835067,1.55,1.61,1.5,1.52,3835067,0.0,1.0
2020-04-24,1.55,1.59,1.47,1.58,1892060,1.55,1.59,1.47,1.58,1892060,0.0,1.0
2020-04-27,1.55,1.58,1.48,1.53,1309746,1.55,1.58,1.48,1.53,1309746,0.0,1.0
2020-04-28,1.61,1.61,1.51,1.56,1969232,1.61,1.61,1.51,1.56,1969232,0.0,1.0
2020-04-29,1.7,1.7,1.61,1.62,2070862,1.7,1.7,1.61,1.62,2070862,0.0,1.0
2020-04-30,1.61,1.71,1.55,1.68,2663107,1.61,1.71,1.55,1.68,2663107,0.0,1.0
2020-05-01,1.64,1.64,1.54,1.57,1732992,1.64,1.64,1.54,1.57,1732992,0.0,1.0
2020-05-04,1.62,1.6505,1.58,1.63,1361220,1.62,1.6505,1.58,1.63,1361220,0.0,1.0
2020-05-05,1.57,1.64,1.54,1.64,2564606,1.57,1.64,1.54,1.64,2564606,0.0,1.0
2020-05-06,1.56,1.59,1.5,1.56,1349883,1.56,1.59,1.5,1.56,1349883,0.0,1.0
2020-05-07,1.44,1.59,1.43,1.57,5195842,1.44,1.59,1.43,1.57,5195842,0.0,1.0
2020-05-08,1.44,1.54,1.43,1.47,3289234,1.44,1.54,1.43,1.47,3289234,0.0,1.0
2020-05-11,1.36,1.4875,1.35,1.47,3067076,1.36,1.4875,1.35,1.47,3067076,0.0,1.0
2020-05-12,1.42,1.48,1.37,1.39,2759555,1.42,1.48,1.37,1.39,2759555,0.0,1.0
2020-05-13,1.39,1.47,1.36,1.45,1889864,1.39,1.47,1.36,1.45,1889864,0.0,1.0
2020-05-14,1.47,1.48,1.35,1.36,2026118,1.47,1.48,1.35,1.36,2026118,0.0,1.0
2020-05-15,1.63,1.68,1.5273,1.54,8343761,1.63,1.68,1.5273,1.54,8343761,0.0,1.0
2020-05-18,1.77,1.81,1.7,1.8,6598644,1.77,1.81,1.7,1.8,6598644,0.0,1.0
2020-05-19,1.89,1.94,1.78,1.78,7471191,1.89,1.94,1.78,1.78,7471191,0.0,1.0
2020-05-20,1.99,2.05,1.94,2.02,6490361,1.99,2.05,1.94,2.02,6490361,0.0,1.0
2020-05-21,1.94,1.98,1.84,1.98,3125708,1.94,1.98,1.84,1.98,3125708,0.0,1.0
2020-05-22,1.95,2.01,1.92,1.95,2294915,1.95,2.01,1.92,1.95,2294915,0.0,1.0
2020-05-26,1.83,1.99,1.825,1.97,2821644,1.83,1.99,1.825,1.97,2821644,0.0,1.0
2020-05-27,1.89,1.9,1.76,1.79,3031708,1.89,1.9,1.76,1.79,3031708,0.0,1.0
2020-05-28,1.83,1.95,1.82,1.93,2610952,1.83,1.95,1.82,1.93,2610952,0.0,1.0
2020-05-29,1.92,1.975,1.89,1.92,3533510,1.92,1.975,1.89,1.92,3533510,0.0,1.0
2020-06-01,2.1,2.12,1.9822,2.0,6823497,2.1,2.12,1.9822,2.0,6823497,0.0,1.0
2020-06-02,2.05,2.14,1.96,2.12,4993301,2.05,2.14,1.96,2.12,4993301,0.0,1.0
2020-06-03,1.95,2.025,1.91,1.98,2952549,1.95,2.025,1.91,1.98,2952549,0.0,1.0
2020-06-04,2.06,2.14,1.99,2.02,4194532,2.06,2.14,1.99,2.02,4194532,0.0,1.0
2020-06-05,2.03,2.03,1.935,1.96,3493209,2.03,2.03,1.935,1.96,3493209,0.0,1.0
2020-06-08,2.02,2.045,1.97,2.03,2347834,2.02,2.045,1.97,2.03,2347834,0.0,1.0
2020-06-09,2.01,2.095,2.0,2.02,1938655,2.01,2.095,2.0,2.02,1938655,0.0,1.0
2020-06-10,2.11,2.11,1.945,2.02,5080725,2.11,2.11,1.945,2.02,5080725,0.0,1.0
2020-06-11,1.93,2.16,1.8705,2.11,6642711,1.93,2.16,1.8705,2.11,6642711,0.0,1.0
2020-06-12,1.96,2.03,1.92,1.97,2948361,1.96,2.03,1.92,1.97,2948361,0.0,1.0
2020-06-15,1.95,1.97,1.76,1.87,2946377,1.95,1.97,1.76,1.87,2946377,0.0,1.0
2020-06-16,1.9,2.0,1.9,1.96,1743019,1.9,2.0,1.9,1.96,1743019,0.0,1.0
2020-06-17,1.87,1.92,1.85,1.91,1881587,1.87,1.92,1.85,1.91,1881587,0.0,1.0
2020-06-18,1.8,1.875,1.77,1.84,2853222,1.8,1.875,1.77,1.84,2853222,0.0,1.0
2020-06-19,1.8,1.9,1.8,1.86,4360207,1.8,1.9,1.8,1.86,4360207,0.0,1.0
2020-06-22,1.9,1.93,1.82,1.87,3157825,1.9,1.93,1.82,1.87,3157825,0.0,1.0
2020-06-23,2.06,2.07,1.92,1.93,3648030,2.06,2.07,1.92,1.93,3648030,0.0,1.0
2020-06-24,2.02,2.14,2.01,2.04,5858919,2.02,2.14,2.01,2.04,5858919,0.0,1.0
2020-06-25,2.12,2.17,2.01,2.05,3835259,2.12,2.17,2.01,2.05,3835259,0.0,1.0
2020-06-26,2.14,2.15,2.04,2.11,2864545,2.14,2.15,2.04,2.11,2864545,0.0,1.0
2020-06-29,2.19,2.24,2.14,2.17,3317800,2.19,2.24,2.14,2.17,3317800,0.0,1.0
2020-06-30,2.28,2.3,2.15,2.19,3233600,2.28,2.3,2.15,2.19,3233600,0.0,1.0
2020-07-01,2.24,2.3,2.13,2.29,2864300,2.24,2.3,2.13,2.29,2864300,0.0,1.0
2020-07-02,2.23,2.35,2.21,2.23,2605500,2.23,2.35,2.21,2.23,2605500,0.0,1.0
2020-07-06,2.28,2.32,2.21,2.28,2869200,2.28,2.32,2.21,2.28,2869200,0.0,1.0
2020-07-07,2.37,2.37,2.25,2.28,2690000,2.37,2.37,2.25,2.28,2690000,0.0,1.0
2020-07-08,2.43,2.5,2.38,2.41,5437000,2.43,2.5,2.38,2.41,5437000,0.0,1.0
2020-07-09,2.49,2.57,2.4,2.5,5053600,2.49,2.57,2.4,2.5,5053600,0.0,1.0
2020-07-10,2.61,2.66,2.51,2.52,5650700,2.61,2.66,2.51,2.52,5650700,0.0,1.0
2020-07-13,2.74,2.92,2.73,2.75,8036200,2.74,2.92,2.73,2.75,8036200,0.0,1.0
2020-07-14,2.8,2.82,2.56,2.71,4825200,2.8,2.82,2.56,2.71,4825200,0.0,1.0
2020-07-15,2.89,2.89,2.71,2.81,3808900,2.89,2.89,2.71,2.81,3808900,0.0,1.0
2020-07-16,2.78,2.9,2.75,2.85,3832100,2.78,2.9,2.75,2.85,3832100,0.0,1.0
2020-07-17,2.88,2.9,2.78,2.8,4032300,2.88,2.9,2.78,2.8,4032300,0.0,1.0
2020-07-20,3.3,3.33,2.96,2.97,7949862,3.3,3.33,2.96,2.97,7949862,0.0,1.0
2020-07-21,3.68,3.86,3.59,3.7,14064637,3.68,3.86,3.59,3.7,14064637,0.0,1.0
2020-07-22,4.18,4.18,3.88,3.98,20299544,4.18,4.18,3.88,3.98,20299544,0.0,1.0
2020-07-23,4.04,4.31,3.91,4.03,17807763,4.04,4.31,3.91,4.03,17807763,0.0,1.0
2020-07-24,4.2,4.28,4.0,4.03,12134102,4.2,4.28,4.0,4.03,12134102,0.0,1.0
2020-07-27,4.48,4.79,4.41,4.63,18989809,4.48,4.79,4.41,4.63,18989809,0.0,1.0
2020-07-28,4.5,4.555,4.32,4.38,9596071,4.5,4.555,4.32,4.38,9596071,0.0,1.0
2020-07-29,4.36,4.54,4.18,4.51,14051063,4.36,4.54,4.18,4.51,14051063,0.0,1.0
2020-07-30,4.13,4.22,3.95,4.08,10626207,4.13,4.22,3.95,4.08,10626207,0.0,1.0
2020-07-31,4.32,4.4,4.23,4.29,7325150,4.32,4.4,4.23,4.29,7325150,0.0,1.0
2020-08-03,4.29,4.32,4.0831,4.32,5022890,4.29,4.32,4.0831,4.32,5022890,0.0,1.0
2020-08-04,4.62,4.65,4.25,4.33,8089754,4.62,4.65,4.25,4.33,8089754,0.0,1.0
2020-08-05,4.34,4.79,4.21,4.75,12856253,4.34,4.79,4.21,4.75,12856253,0.0,1.0
2020-08-06,4.22,4.4998,4.13,4.47,8536176,4.22,4.4998,4.13,4.47,8536176,0.0,1.0
2020-08-07,4.1,4.19,3.9,4.05,7896774,4.1,4.19,3.9,4.05,7896774,0.0,1.0
2020-08-10,4.06,4.3,4.05,4.19,5019556,4.06,4.3,4.05,4.19,5019556,0.0,1.0
2020-08-11,3.67,3.84,3.62,3.73,7741928,3.67,3.84,3.62,3.73,7741928,0.0,1.0
2020-08-12,3.76,3.9,3.71,3.87,4806139,3.76,3.9,3.71,3.87,4806139,0.0,1.0
2020-08-13,3.93,4.01,3.785,3.86,6580870,3.93,4.01,3.785,3.86,6580870,0.0,1.0
2020-08-14,3.9,3.94,3.7737,3.9,4154776,3.9,3.94,3.7737,3.9,4154776,0.0,1.0
2020-08-17,4.01,4.1,3.94,4.09,4594696,4.01,4.1,3.94,4.09,4594696,0.0,1.0
2020-08-18,3.92,4.09,3.83,4.08,3959552,3.92,4.09,3.83,4.08,3959552,0.0,1.0
2020-08-19,3.76,3.93,3.73,3.85,3977165,3.76,3.93,3.73,3.85,3977165,0.0,1.0
2020-08-20,3.86,3.865,3.7,3.73,3295118,3.86,3.865,3.7,3.73,3295118,0.0,1.0
2020-08-21,3.65,3.795,3.62,3.76,3406124,3.65,3.795,3.62,3.76,3406124,0.0,1.0
2020-08-24,3.59,3.6801,3.56,3.66,3548971,3.59,3.6801,3.56,3.66,3548971,0.0,1.0
2020-08-25,3.65,3.66,3.51,3.58,3484448,3.65,3.66,3.51,3.58,3484448,0.0,1.0
2020-08-26,3.8,3.83,3.626,3.63,3588366,3.8,3.83,3.626,3.63,3588366,0.0,1.0
2020-08-27,3.77,3.95,3.6384,3.93,3944599,3.77,3.95,3.6384,3.93,3944599,0.0,1.0
2020-08-28,4.1,4.13,3.85,3.92,5662532,4.1,4.13,3.85,3.92,5662532,0.0,1.0
2020-08-31,4.16,4.23,4.03,4.15,4989128,4.16,4.23,4.03,4.15,4989128,0.0,1.0
2020-09-01,4.11,4.25,4.05,4.25,4153524,4.11,4.25,4.05,4.25,4153524,0.0,1.0
2020-09-02,4.02,4.05,3.82,4.01,3931752,4.02,4.05,3.82,4.01,3931752,0.0,1.0
2020-09-03,4.05,4.0757,3.85,3.98,4393083,4.05,4.0757,3.85,3.98,4393083,0.0,1.0
2020-09-04,4.09,4.105,3.8,4.0,4917941,4.09,4.105,3.8,4.0,4917941,0.0,1.0
2020-09-08,4.01,4.14,3.745,3.91,4571728,4.01,4.14,3.745,3.91,4571728,0.0,1.0
2020-09-09,4.17,4.17,4.01,4.01,3297338,4.17,4.17,4.01,4.01,3297338,0.0,1.0
2020-09-10,4.12,4.4,4.09,4.24,6733052,4.12,4.4,4.09,4.24,6733052,0.0,1.0
2020-09-11,4.06,4.2173,4.03,4.08,2941216,4.06,4.2173,4.03,4.08,2941216,0.0,1.0
2020-09-14,4.24,4.25,4.1,4.1,3300913,4.24,4.25,4.1,4.1,3300913,0.0,1.0
2020-09-15,4.23,4.31,4.16,4.27,4056197,4.23,4.31,4.16,4.27,4056197,0.0,1.0
2020-09-16,4.29,4.34,4.2,4.34,3560789,4.29,4.34,4.2,4.34,3560789,0.0,1.0
2020-09-17,4.28,4.32,4.1,4.18,3303162,4.28,4.32,4.1,4.18,3303162,0.0,1.0
2020-09-18,4.11,4.31,4.09,4.28,4876045,4.11,4.31,4.09,4.28,4876045,0.0,1.0
2020-09-21,3.72,4.0176,3.63,3.93,5322827,3.72,4.0176,3.63,3.93,5322827,0.0,1.0
2020-09-22,3.66,3.77,3.61,3.74,2640584,3.66,3.77,3.61,3.74,2640584,0.0,1.0
2020-09-23,3.22,3.53,3.21,3.52,6817315,3.22,3.53,3.21,3.52,6817315,0.0,1.0
2020-09-24,3.44,3.48,3.13,3.18,4412911,3.44,3.48,3.13,3.18,4412911,0.0,1.0
2020-09-25,3.41,3.485,3.35,3.4,2885068,3.41,3.485,3.35,3.4,2885068,0.0,1.0
2020-09-28,3.46,3.54,3.36,3.5,2418256,3.46,3.54,3.36,3.5,2418256,0.0,1.0
2020-09-29,3.59,3.63,3.5,3.52,3311167,3.59,3.63,3.5,3.52,3311167,0.0,1.0
2020-09-30,3.51,3.59,3.48,3.57,1776482,3.51,3.59,3.48,3.57,1776482,0.0,1.0
2020-10-01,3.56,3.575,3.4,3.51,2647667,3.56,3.575,3.4,3.51,2647667,0.0,1.0
2020-10-02,3.39,3.52,3.38,3.44,2787092,3.39,3.52,3.38,3.44,2787092,0.0,1.0
2020-10-05,3.47,3.53,3.39,3.41,1667440,3.47,3.53,3.39,3.41,1667440,0.0,1.0
2020-10-06,3.29,3.535,3.29,3.5,2223861,3.29,3.535,3.29,3.5,2223861,0.0,1.0
2020-10-07,3.35,3.4,3.31,3.34,1573014,3.35,3.4,3.31,3.34,1573014,0.0,1.0
2020-10-08,3.42,3.44,3.34,3.4,1442198,3.42,3.44,3.34,3.4,1442198,0.0,1.0
2020-10-09,3.62,3.63,3.45,3.49,4009501,3.62,3.63,3.45,3.49,4009501,0.0,1.0
2020-10-12,3.64,3.66,3.55,3.65,2548992,3.64,3.66,3.55,3.65,2548992,0.0,1.0
2020-10-13,3.6,3.61,3.483,3.56,1878941,3.6,3.61,3.483,3.56,1878941,0.0,1.0
2020-10-14,3.69,3.745,3.6,3.65,2340390,3.69,3.745,3.6,3.65,2340390,0.0,1.0
2020-10-15,3.59,3.63,3.515,3.52,2164209,3.59,3.63,3.515,3.52,2164209,0.0,1.0
2020-10-16,3.45,3.62,3.44,3.6,2011027,3.45,3.62,3.44,3.6,2011027,0.0,1.0
2020-10-19,3.37,3.54,3.37,3.5,2311321,3.37,3.54,3.37,3.5,2311321,0.0,1.0
2020-10-20,3.53,3.54,3.35,3.4,2550929,3.53,3.54,3.35,3.4,2550929,0.0,1.0
2020-10-21,3.62,3.71,3.57,3.57,3159688,3.62,3.71,3.57,3.57,3159688,0.0,1.0
2020-10-22,3.55,3.585,3.44,3.56,2081776,3.55,3.585,3.44,3.56,2081776,0.0,1.0
2020-10-23,3.54,3.585,3.5,3.56,1262554,3.54,3.585,3.5,3.56,1262554,0.0,1.0
2020-10-26,3.41,3.57,3.395,3.48,1717697,3.41,3.57,3.395,3.48,1717697,0.0,1.0
2020-10-27,3.45,3.47,3.38,3.4,1324644,3.45,3.47,3.38,3.4,1324644,0.0,1.0
2020-10-28,3.07,3.31,3.06,3.28,3356897,3.07,3.31,3.06,3.28,3356897,0.0,1.0
2020-10-29,3.15,3.18,2.985,3.01,2401704,3.15,3.18,2.985,3.01,2401704,0.0,1.0
2020-10-30,3.18,3.235,3.05,3.2,3008879,3.18,3.235,3.05,3.2,3008879,0.0,1.0
2020-11-02,3.32,3.32,3.1427,3.2,2638105,3.32,3.32,3.1427,3.2,2638105,0.0,1.0
2020-11-03,3.41,3.455,3.34,3.4,1720123,3.41,3.455,3.34,3.4,1720123,0.0,1.0
2020-11-04,3.28,3.4,3.25,3.4,1534722,3.28,3.4,3.25,3.4,1534722,0.0,1.0
2020-11-05,4.02,4.02,3.48,3.62,5078163,4.02,4.02,3.48,3.62,5078163,0.0,1.0
2020-11-06,4.16,4.22,3.985,4.15,4123035,4.16,4.22,3.985,4.15,4123035,0.0,1.0
2020-11-09,3.79,3.84,3.66,3.66,3490171,3.79,3.84,3.66,3.66,3490171,0.0,1.0
2020-11-10,3.64,3.8401,3.62,3.82,1937133,3.64,3.8401,3.62,3.82,1937133,0.0,1.0
2020-11-11,3.57,3.625,3.5,3.55,1660391,3.57,3.625,3.5,3.55,1660391,0.0,1.0
2020-11-12,3.66,3.81,3.6,3.6,2079861,3.66,3.81,3.6,3.6,2079861,0.0,1.0
2020-11-13,3.7,3.8,3.66,3.73,1844654,3.7,3.8,3.66,3.73,1844654,0.0,1.0
2020-11-16,3.64,3.725,3.62,3.69,1705863,3.64,3.725,3.62,3.69,1705863,0.0,1.0
2020-11-17,3.56,3.65,3.49,3.63,1869130,3.56,3.65,3.49,3.63,1869130,0.0,1.0
2020-11-18,3.4,3.595,3.4,3.5,1695517,3.4,3.595,3.4,3.5,1695517,0.0,1.0
2020-11-19,3.3,3.39,3.27,3.3,2038292,3.3,3.39,3.27,3.3,2038292,0.0,1.0
2020-11-20,3.46,3.52,3.38,3.38,3195318,3.46,3.52,3.38,3.38,3195318,0.0,1.0
2020-11-23,3.23,3.4024,3.2,3.39,2987868,3.23,3.4024,3.2,3.39,2987868,0.0,1.0
2020-11-24,3.26,3.29,3.1,3.11,2639215,3.26,3.29,3.1,3.11,2639215,0.0,1.0
2020-11-25,3.34,3.4,3.28,3.29,1991856,3.34,3.4,3.28,3.29,1991856,0.0,1.0
2020-11-27,3.42,3.435,3.25,3.25,1359512,3.42,3.435,3.25,3.25,1359512,0.0,1.0
2020-11-30,3.41,3.445,3.26,3.35,1963728,3.41,3.445,3.26,3.35,1963728,0.0,1.0
2020-12-01,3.67,3.68,3.5348,3.62,2728327,3.67,3.68,3.5348,3.62,2728327,0.0,1.0
2020-12-02,3.71,3.72,3.59,3.66,1987042,3.71,3.72,3.59,3.66,1987042,0.0,1.0
2020-12-03,3.59,3.71,3.57,3.69,1994980,3.59,3.71,3.57,3.69,1994980,0.0,1.0
2020-12-04,3.57,3.665,3.555,3.61,1582966,3.57,3.665,3.555,3.61,1582966,0.0,1.0
2020-12-07,3.83,3.87,3.5,3.54,2984733,3.83,3.87,3.5,3.54,2984733,0.0,1.0
2020-12-08,3.75,3.855,3.73,3.85,1963818,3.75,3.855,3.73,3.85,1963818,0.0,1.0
2020-12-09,3.55,3.72,3.495,3.7,2443680,3.55,3.72,3.495,3.7,2443680,0.0,1.0
2020-12-10,3.52,3.65,3.49,3.58,1777345,3.52,3.65,3.49,3.58,1777345,0.0,1.0
2020-12-11,3.44,3.5399,3.43,3.51,1612730,3.44,3.5399,3.43,3.51,1612730,0.0,1.0
2020-12-14,3.4,3.56,3.4,3.45,1822942,3.4,3.56,3.4,3.45,1822942,0.0,1.0
2020-12-15,3.74,3.74,3.51,3.56,3113537,3.74,3.74,3.51,3.56,3113537,0.0,1.0
2020-12-16,4.02,4.02,3.78,3.81,4176526,4.02,4.02,3.78,3.81,4176526,0.0,1.0
2020-12-17,4.49,4.53,4.17,4.17,6392779,4.49,4.53,4.17,4.17,6392779,0.0,1.0
2020-12-18,4.44,4.56,4.275,4.37,5714423,4.44,4.56,4.275,4.37,5714423,0.0,1.0
2020-12-21,4.74,4.79,4.47,4.48,5019953,4.74,4.79,4.47,4.48,5019953,0.0,1.0
2020-12-22,4.36,4.75,4.33,4.71,4698781,4.36,4.75,4.33,4.71,4698781,0.0,1.0
2020-12-23,4.49,4.57,4.39,4.45,2914788,4.49,4.57,4.39,4.45,2914788,0.0,1.0
2020-12-24,4.58,4.6,4.44,4.54,1279132,4.58,4.6,4.44,4.54,1279132,0.0,1.0
2020-12-28,4.64,4.8,4.62,4.71,3047192,4.64,4.8,4.62,4.71,3047192,0.0,1.0
2020-12-29,4.61,4.7,4.53,4.66,2852613,4.61,4.7,4.53,4.66,2852613,0.0,1.0
2020-12-30,5.06,5.07,4.56,4.61,4184375,5.06,5.07,4.56,4.61,4184375,0.0,1.0
2020-12-31,5.04,5.24,4.85,5.15,4375455,5.04,5.24,4.85,5.15,4375455,0.0,1.0
2021-01-04,5.63,5.85,5.27,5.29,8408224,5.63,5.85,5.27,5.29,8408224,0.0,1.0
2021-01-05,5.7,5.75,5.425,5.7,4548713,5.7,5.75,5.425,5.7,4548713,0.0,1.0
2021-01-06,5.61,5.678,5.37,5.58,5878859,5.61,5.678,5.37,5.58,5878859,0.0,1.0
2021-01-07,5.38,5.71,5.25,5.6,4163134,5.38,5.71,5.25,5.6,4163134,0.0,1.0
2021-01-08,4.91,5.16,4.72,5.16,8361786,4.91,5.16,4.72,5.16,8361786,0.0,1.0
2021-01-11,4.63,4.73,4.385,4.65,4357400,4.63,4.73,4.385,4.65,4357400,0.0,1.0
2021-01-12,4.69,4.7182,4.47,4.59,3395785,4.69,4.7182,4.47,4.59,3395785,0.0,1.0
2021-01-13,4.49,4.72,4.4783,4.7,2881705,4.49,4.72,4.4783,4.7,2881705,0.0,1.0
2021-01-14,4.6,4.7,4.48,4.49,3259085,4.6,4.7,4.48,4.49,3259085,0.0,1.0
2021-01-15,4.21,4.52,4.18,4.48,4975979,4.21,4.52,4.18,4.48,4975979,0.0,1.0
2021-01-19,4.27,4.4224,4.22,4.38,3866290,4.27,4.4224,4.22,4.38,3866290,0.0,1.0
2021-01-20,4.69,4.72,4.41,4.45,4875581,4.69,4.72,4.41,4.45,4875581,0.0,1.0
2021-01-21,4.62,4.785,4.5,4.7,3281724,4.62,4.785,4.5,4.7,3281724,0.0,1.0
2021-01-22,4.53,4.6,4.3,4.37,2548701,4.53,4.6,4.3,4.37,2548701,0.0,1.0
2021-01-25,4.28,4.59,4.24,4.55,4101658,4.28,4.59,4.24,4.55,4101658,0.0,1.0
2021-01-26,4.36,4.48,4.27,4.3,2178807,4.36,4.48,4.27,4.3,2178807,0.0,1.0
2021-01-27,4.07,4.29,3.96,4.22,4369280,4.07,4.29,3.96,4.22,4369280,0.0,1.0
2021-01-28,4.76,5.09,4.435,4.61,12493825,4.76,5.09,4.435,4.61,12493825,0.0,1.0
2021-01-29,4.95,5.39,4.89,5.32,7660640,4.95,5.39,4.89,5.32,7660640,0.0,1.0
2021-02-01,5.96,6.75,5.52,6.2,18563204,5.96,6.75,5.52,6.2,18563204,0.0,1.0
2021-02-02,4.93,5.24,4.74,5.22,9593709,4.93,5.24,4.74,5.22,9593709,0.0,1.0
2021-02-03,4.85,5.075,4.81,5.04,3356716,4.85,5.075,4.81,5.04,3356716,0.0,1.0
2021-02-04,4.83,4.885,4.49,4.67,5050028,4.83,4.885,4.49,4.67,5050028,0.0,1.0
2021-02-05,4.93,4.9899,4.7617,4.93,3435069,4.93,4.9899,4.7617,4.93,3435069,0.0,1.0
2021-02-08,5.21,5.31,5.045,5.09,4798205,5.21,5.31,5.045,5.09,4798205,0.0,1.0
2021-02-09,5.34,5.39,5.13,5.27,4554906,5.34,5.39,5.13,5.27,4554906,0.0,1.0
2021-02-10,5.33,5.41,5.1,5.37,3414284,5.33,5.41,5.1,5.37,3414284,0.0,1.0
2021-02-11,5.28,5.57,5.15,5.37,4553453,5.28,5.57,5.15,5.37,4553453,0.0,1.0
2021-02-12,5.72,5.74,5.11,5.21,5664244,5.72,5.74,5.11,5.21,5664244,0.0,1.0
2021-02-16,5.74,5.95,5.44,5.58,6801380,5.74,5.95,5.44,5.58,6801380,0.0,1.0
2021-02-17,5.85,5.93,5.49,5.6,4494263,5.85,5.93,5.49,5.6,4494263,0.0,1.0
2021-02-18,5.76,5.9091,5.59,5.8,4138657,5.76,5.9091,5.59,5.8,4138657,0.0,1.0
2021-02-19,6.13,6.165,5.83,5.85,4829106,6.13,6.165,5.83,5.85,4829106,0.0,1.0
2021-02-22,6.76,6.85,6.11,6.23,7627002,6.76,6.85,6.11,6.23,7627002,0.0,1.0
2021-02-23,6.61,6.63,6.07,6.49,6121069,6.61,6.63,6.07,6.49,6121069,0.0,1.0
2021-02-24,6.77,6.85,6.3483,6.45,4180940,6.77,6.85,6.3483,6.45,4180940,0.0,1.0
2021-02-25,6.4,6.91,6.35,6.69,6024312,6.4,6.91,6.35,6.69,6024312,0.0,1.0
2021-02-26,5.9,6.27,5.7,6.19,6687683,5.9,6.27,5.7,6.19,6687683,0.0,1.0
2021-03-01,5.83,6.19,5.73,6.14,4787524,5.83,6.19,5.73,6.14,4787524,0.0,1.0
2021-03-02,6.28,6.375,5.84,5.88,4688702,6.28,6.375,5.84,5.88,4688702,0.0,1.0
2021-03-03,5.81,6.14,5.765,6.01,5373703,5.81,6.14,5.765,6.01,5373703,0.0,1.0
2021-03-04,5.45,5.91,5.29,5.83,6615509,5.45,5.91,5.29,5.83,6615509,0.0,1.0
2021-03-05,5.45,5.55,5.07,5.39,5454666,5.45,5.55,5.07,5.39,5454666,0.0,1.0
2021-03-08,5.19,5.56,5.18,5.44,3473770,5.19,5.56,5.18,5.44,3473770,0.0,1.0
2021-03-09,5.55,5.68,5.42,5.52,3897342,5.55,5.68,5.42,5.52,3897342,0.0,1.0
2021-03-10,5.76,5.78,5.53,5.64,3987464,5.76,5.78,5.53,5.64,3987464,0.0,1.0
2021-03-11,5.92,5.93,5.71,5.83,2591389,5.92,5.93,5.71,5.83,2591389,0.0,1.0
2021-03-12,6.02,6.02,5.55,5.59,3302065,6.02,6.02,5.55,5.59,3302065,0.0,1.0
2021-03-15,6.35,6.47,6.1,6.16,10016753,6.35,6.47,6.1,6.16,10016753,0.0,1.0
2021-03-16,6.2,6.4,6.09,6.38,4491853,6.2,6.4,6.09,6.38,4491853,0.0,1.0
2021-03-17,6.25,6.39,5.96,6.08,7007647,6.25,6.39,5.96,6.08,7007647,0.0,1.0
2021-03-18,5.95,6.235,5.95,6.12,5571712,5.95,6.235,5.95,6.12,5571712,0.0,1.0
2021-03-19,5.73,5.95,5.54,5.91,15517919,5.73,5.95,5.54,5.91,15517919,0.0,1.0
2021-03-22,5.55,5.757,5.55,5.56,2765936,5.55,5.757,5.55,5.56,2765936,0.0,1.0
2021-03-23,5.28,5.51,5.27,5.51,3165528,5.28,5.51,5.27,5.51,3165528,0.0,1.0
2021-03-24,5.14,5.37,5.14,5.36,3120210,5.14,5.37,5.14,5.36,3120210,0.0,1.0
2021-03-25,5.09,5.2,4.97,5.0,4140921,5.09,5.2,4.97,5.0,4140921,0.0,1.0
2021-03-26,5.12,5.145,5.02,5.12,3398816,5.12,5.145,5.02,5.12,3398816,0.0,1.0
2021-03-29,4.91,5.1,4.7784,5.07,3764495,4.91,5.1,4.7784,5.07,3764495,0.0,1.0
2021-03-30,4.76,4.8301,4.64,4.72,2901217,4.76,4.8301,4.64,4.72,2901217,0.0,1.0
2021-03-31,4.96,4.99,4.7599,4.8,3531783,4.96,4.99,4.7599,4.8,3531783,0.0,1.0
2021-04-01,5.2,5.22,5.06,5.09,3571241,5.2,5.22,5.06,5.09,3571241,0.0,1.0
2021-04-05,5.08,5.247,5.03,5.22,2795451,5.08,5.247,5.03,5.22,2795451,0.0,1.0
2021-04-06,5.26,5.4,5.17,5.19,3936889,5.26,5.4,5.17,5.19,3936889,0.0,1.0
2021-04-07,5.14,5.23,5.09,5.22,2237529,5.14,5.23,5.09,5.22,2237529,0.0,1.0
2021-04-08,5.5,5.51,5.2899,5.3,3847000,5.5,5.51,5.2899,5.3,3847000,0.0,1.0
2021-04-09,5.47,5.5,5.27,5.34,2079271,5.47,5.5,5.27,5.34,2079271,0.0,1.0
2021-04-12,5.2,5.45,5.16,5.41,2348785,5.2,5.45,5.16,5.41,2348785,0.0,1.0
2021-04-13,5.44,5.545,5.37,5.38,3699717,5.44,5.545,5.37,5.38,3699717,0.0,1.0
2021-04-14,5.34,5.49,5.33,5.43,1778763,5.34,5.49,5.33,5.43,1778763,0.0,1.0
2021-04-15,5.62,5.68,5.4,5.48,3260987,5.62,5.68,5.4,5.48,3260987,0.0,1.0
2021-04-16,5.6,5.76,5.555,5.75,2446856,5.6,5.76,5.555,5.75,2446856,0.0,1.0
2021-04-19,5.38,5.64,5.31,5.64,2808626,5.38,5.64,5.31,5.64,2808626,0.0,1.0
2021-04-20,5.39,5.47,5.28,5.37,1539116,5.39,5.47,5.28,5.37,1539116,0.0,1.0
2021-04-21,5.73,5.745,5.4,5.48,3416603,5.73,5.745,5.4,5.48,3416603,0.0,1.0
2021-04-22,5.68,5.815,5.63,5.73,3079223,5.68,5.815,5.63,5.73,3079223,0.0,1.0
2021-04-23,5.75,5.86,5.67,5.79,1841913,5.75,5.86,5.67,5.79,1841913,0.0,1.0
2021-04-26,5.68,5.82,5.64,5.79,1923387,5.68,5.82,5.64,5.79,1923387,0.0,1.0
2021-04-27,5.55,5.785,5.535,5.73,2242248,5.55,5.785,5.535,5.73,2242248,0.0,1.0
2021-04-28,5.68,5.73,5.35,5.44,2050480,5.68,5.73,5.35,5.44,2050480,0.0,1.0
2021-04-29,5.49,5.66,5.385,5.63,2384185,5.49,5.66,5.385,5.63,2384185,0.0,1.0
2021-04-30,5.28,5.5001,5.25,5.46,2179682,5.28,5.5001,5.25,5.46,2179682,0.0,1.0
2021-05-03,5.83,5.89,5.3917,5.44,4071143,5.83,5.89,5.3917,5.44,4071143,0.0,1.0
2021-05-04,5.66,5.89,5.595,5.8,2789189,5.66,5.89,5.595,5.8,2789189,0.0,1.0
2021-05-05,5.63,5.71,5.53,5.66,1796500,5.63,5.71,5.53,5.66,1796500,0.0,1.0
2021-05-06,6.27,6.37,5.74,5.74,5221189,6.27,6.37,5.74,5.74,5221189,0.0,1.0
2021-05-07,6.3,6.395,6.13,6.3,3660380,6.3,6.395,6.13,6.3,3660380,0.0,1.0
2021-05-10,6.01,6.5299,5.9801,6.5,3964538,6.01,6.5299,5.9801,6.5,3964538,0.0,1.0
2021-05-11,6.13,6.165,5.65,5.8,3924716,6.13,6.165,5.65,5.8,3924716,0.0,1.0
2021-05-12,5.81,6.22,5.79,6.1,2907090,5.81,6.22,5.79,6.1,2907090,0.0,1.0
2021-05-13,5.6,5.84,5.52,5.82,3321030,5.6,5.84,5.52,5.82,3321030,0.0,1.0
2021-05-14,5.98,5.98,5.78,5.78,3331304,5.98,5.98,5.78,5.78,3331304,0.0,1.0
2021-05-17,6.7,6.77,6.03,6.12,8340848,6.7,6.77,6.03,6.12,8340848,0.0,1.0
2021-05-18,6.8,6.87,6.51,6.72,4779776,6.8,6.87,6.51,6.72,4779776,0.0,1.0
2021-05-19,6.61,6.85,6.52,6.57,4267941,6.61,6.85,6.52,6.57,4267941,0.0,1.0
2021-05-20,6.93,6.97,6.54,6.6,3545073,6.93,6.97,6.54,6.6,3545073,0.0,1.0
2021-05-21,7.03,7.1,6.76,6.99,4689644,7.03,7.1,6.76,6.99,4689644,0.0,1.0
2021-05-24,7.08,7.25,7.03,7.07,3364373,7.08,7.25,7.03,7.07,3364373,0.0,1.0
2021-05-25,7.25,7.31,6.89,7.05,4162598,7.25,7.31,6.89,7.05,4162598,0.0,1.0
2021-05-26,7.2,7.39,7.17,7.26,3168963,7.2,7.39,7.17,7.26,3168963,0.0,1.0
2021-05-27,7.25,7.275,6.94,7.12,2877082,7.25,7.275,6.94,7.12,2877082,0.0,1.0
2021-05-28,7.44,7.45,7.155,7.23,3728033,7.44,7.45,7.155,7.23,3728033,0.0,1.0
2021-06-01,7.44,7.76,7.4033,7.62,3350579,7.44,7.76,7.4033,7.62,3350579,0.0,1.0
2021-06-02,7.49,7.5,7.235,7.44,2813078,7.49,7.5,7.235,7.44,2813078,0.0,1.0
2021-06-03,7.02,7.1799,6.96,7.13,3878848,7.02,7.1799,6.96,7.13,3878848,0.0,1.0
2021-06-04,7.22,7.3,7.11,7.15,2431562,7.22,7.3,7.11,7.15,2431562,0.0,1.0
2021-06-07,7.28,7.34,7.0901,7.25,2143279,7.28,7.34,7.0901,7.25,2143279,0.0,1.0
2021-06-08,7.06,7.35,7.05,7.24,2192141,7.06,7.35,7.05,7.24,2192141,0.0,1.0
2021-06-09,7.12,7.265,7.09,7.13,1961886,7.12,7.265,7.09,7.13,1961886,0.0,1.0
2021-06-10,7.49,7.5,7.09,7.12,3458289,7.49,7.5,7.09,7.12,3458289,0.0,1.0
2021-06-11,7.27,7.56,7.25,7.5,2219441,7.27,7.56,7.25,7.5,2219441,0.0,1.0
2021-06-14,7.38,7.515,6.98,7.02,2539965,7.38,7.515,6.98,7.02,2539965,0.0,1.0
2021-06-15,7.25,7.41,7.125,7.36,2001320,7.25,7.41,7.125,7.36,2001320,0.0,1.0
2021-06-16,7.19,7.41,7.11,7.28,2774616,7.19,7.41,7.11,7.28,2774616,0.0,1.0
2021-06-17,6.64,6.84,6.5,6.73,5932266,6.64,6.84,6.5,6.73,5932266,0.0,1.0
2021-06-18,6.54,6.76,6.51,6.71,4754279,6.54,6.76,6.51,6.71,4754279,0.0,1.0
2021-06-21,6.43,6.64,6.33,6.59,2625269,6.43,6.64,6.33,6.59,2625269,0.0,1.0
2021-06-22,6.34,6.37,6.19,6.37,2097111,6.34,6.37,6.19,6.37,2097111,0.0,1.0
2021-06-23,6.31,6.58,6.31,6.45,1952782,6.31,6.58,6.31,6.45,1952782,0.0,1.0
2021-06-24,6.31,6.44,6.26,6.41,1799416,6.31,6.44,6.26,6.41,1799416,0.0,1.0
2021-06-25,6.13,6.44,6.125,6.42,1967902,6.13,6.44,6.125,6.42,1967902,0.0,1.0
2021-06-28,6.01,6.205,5.91,6.17,2505570,6.01,6.205,5.91,6.17,2505570,0.0,1.0
2021-06-29,5.9,6.0058,5.78,5.84,2057386,5.9,6.0058,5.78,5.84,2057386,0.0,1.0
2021-06-30,6.12,6.165,5.83,5.9,2301046,6.12,6.165,5.83,5.9,2301046,0.0,1.0
2021-07-01,6.04,6.31,5.955,6.28,1766641,6.04,6.31,5.955,6.28,1766641,0.0,1.0
2021-07-02,6.12,6.2429,6.015,6.2,1701945,6.12,6.2429,6.015,6.2,1701945,0.0,1.0
2021-07-06,5.93,6.34,5.9242,6.28,2510398,5.93,6.34,5.9242,6.28,2510398,0.0,1.0
2021-07-07,5.82,5.99,5.72,5.99,1708672,5.82,5.99,5.72,5.99,1708672,0.0,1.0
2021-07-08,5.55,5.83,5.48,5.78,3031770,5.55,5.83,5.48,5.78,3031770,0.0,1.0
2021-07-09,5.83,5.87,5.58,5.58,2465566,5.83,5.87,5.58,5.58,2465566,0.0,1.0
2021-07-12,5.61,5.83,5.6,5.77,2151906,5.61,5.83,5.6,5.77,2151906,0.0,1.0
2021-07-13,5.58,5.76,5.58,5.65,1861361,5.58,5.76,5.58,5.65,1861361,0.0,1.0
2021-07-14,5.56,5.8,5.52,5.74,2181134,5.56,5.8,5.52,5.74,2181134,0.0,1.0
2021-07-15,5.42,5.62,5.335,5.59,1875909,5.42,5.62,5.335,5.59,1875909,0.0,1.0
2021-07-16,5.03,5.38,4.97,5.31,4018184,5.03,5.38,4.97,5.31,4018184,0.0,1.0
2021-07-19,4.78,4.98,4.69,4.89,4542345,4.78,4.98,4.69,4.89,4542345,0.0,1.0
2021-07-20,4.78,4.91,4.695,4.82,3213343,4.78,4.91,4.695,4.82,3213343,0.0,1.0
2021-07-21,5.05,5.08,4.76,4.76,2478894,5.05,5.08,4.76,4.76,2478894,0.0,1.0
2021-07-22,4.96,5.06,4.86,5.06,2407082,4.96,5.06,4.86,5.06,2407082,0.0,1.0
2021-07-23,4.87,4.97,4.78,4.97,1955279,4.87,4.97,4.78,4.97,1955279,0.0,1.0
2021-07-26,5.0,5.105,4.82,4.83,2120337,5.0,5.105,4.82,4.83,2120337,0.0,1.0
2021-07-27,4.9,5.0001,4.755,5.0,1912900,4.9,5.0001,4.755,5.0,1912900,0.0,1.0
2021-07-28,5.1,5.11,4.85,4.87,2389991,5.1,5.11,4.85,4.87,2389991,0.0,1.0
2021-07-29,5.35,5.495,5.18,5.35,3140617,5.35,5.495,5.18,5.35,3140617,0.0,1.0
2021-07-30,5.27,5.375,5.21,5.28,1579797,5.27,5.375,5.21,5.28,1579797,0.0,1.0
2021-08-02,5.17,5.3,5.14,5.28,1592747,5.17,5.3,5.14,5.28,1592747,0.0,1.0
2021-08-03,5.27,5.31,5.13,5.21,2444533,5.27,5.31,5.13,5.21,2444533,0.0,1.0
2021-08-04,5.01,5.507,4.995,5.4,2552831,5.01,5.507,4.995,5.4,2552831,0.0,1.0
2021-08-05,5.04,5.107,4.91,5.01,1796841,5.04,5.107,4.91,5.01,1796841,0.0,1.0
2021-08-06,4.85,4.89,4.735,4.87,2398929,4.85,4.89,4.735,4.87,2398929,0.0,1.0
2021-08-09,4.48,4.76,4.48,4.76,4617236,4.48,4.76,4.48,4.76,4617236,0.0,1.0
2021-08-10,4.4,4.62,4.4,4.53,3942460,4.4,4.62,4.4,4.53,3942460,0.0,1.0
2021-08-11,4.73,4.73,4.45,4.45,2646170,4.73,4.73,4.45,4.45,2646170,0.0,1.0
2021-08-12,4.46,4.66,4.34,4.65,3874634,4.46,4.66,4.34,4.65,3874634,0.0,1.0
2021-08-13,4.51,4.64,4.459,4.58,2227170,4.51,4.64,4.459,4.58,2227170,0.0,1.0
2021-08-16,4.46,4.535,4.44,4.5,1715522,4.46,4.535,4.44,4.5,1715522,0.0,1.0
2021-08-17,4.3,4.43,4.24,4.4,2200275,4.3,4.43,4.24,4.4,2200275,0.0,1.0
2021-08-18,4.22,4.34,4.155,4.34,1909590,4.22,4.34,4.155,4.34,1909590,0.0,1.0
2021-08-19,4.08,4.21,4.05,4.17,2205716,4.08,4.21,4.05,4.17,2205716,0.0,1.0
2021-08-20,4.07,4.19,4.0,4.04,1691910,4.07,4.19,4.0,4.04,1691910,0.0,1.0
2021-08-23,4.34,4.39,4.2149,4.27,1863880,4.34,4.39,4.2149,4.27,1863880,0.0,1.0
2021-08-24,4.42,4.48,4.31,4.43,1729440,4.42,4.48,4.31,4.43,1729440,0.0,1.0
2021-08-25,4.34,4.4,4.25,4.37,1531834,4.34,4.4,4.25,4.37,1531834,0.0,1.0
2021-08-26,4.29,4.4015,4.25,4.29,1485451,4.29,4.4015,4.25,4.29,1485451,0.0,1.0
2021-08-27,4.6,4.62,4.29,4.29,2470502,4.6,4.62,4.29,4.29,2470502,0.0,1.0
2021-08-30,4.58,4.67,4.51,4.64,2017823,4.58,4.67,4.51,4.64,2017823,0.0,1.0
2021-08-31,4.71,4.73,4.56,4.62,2153927,4.71,4.73,4.56,4.62,2153927,0.0,1.0
2021-09-01,4.73,4.77,4.62,4.73,2205732,4.73,4.77,4.62,4.73,2205732,0.0,1.0
2021-09-02,4.75,4.825,4.685,4.73,1453495,4.75,4.825,4.685,4.73,1453495,0.0,1.0
2021-09-03,5.0,5.17,4.9312,4.96,4338090,5.0,5.17,4.9312,4.96,4338090,0.0,1.0
2021-09-07,4.8,4.9601,4.755,4.9,2344037,4.8,4.9601,4.755,4.9,2344037,0.0,1.0
2021-09-08,4.69,4.81,4.63,4.76,1729611,4.69,4.81,4.63,4.76,1729611,0.0,1.0
2021-09-09,4.65,4.7721,4.6,4.74,2082755,4.65,4.7721,4.6,4.74,2082755,0.0,1.0
2021-09-10,4.55,4.72,4.54,4.67,1687318,4.55,4.72,4.54,4.67,1687318,0.0,1.0
2021-09-13,4.71,4.8,4.3326,4.52,2989493,4.71,4.8,4.3326,4.52,2989493,0.0,1.0
2021-09-14,4.67,4.745,4.57,4.71,1817352,4.67,4.745,4.57,4.71,1817352,0.0,1.0
2021-09-15,4.66,4.73,4.605,4.64,1395727,4.66,4.73,4.605,4.64,1395727,0.0,1.0
2021-09-16,4.34,4.4525,4.2127,4.44,3907689,4.34,4.4525,4.2127,4.44,3907689,0.0,1.0
2021-09-17,4.38,4.39,4.25,4.28,3850002,4.38,4.39,4.25,4.28,3850002,0.0,1.0
2021-09-20,4.3,4.31,4.16,4.19,3026068,4.3,4.31,4.16,4.19,3026068,0.0,1.0
2021-09-21,4.31,4.46,4.275,4.32,1978217,4.31,4.46,4.275,4.32,1978217,0.0,1.0
2021-09-22,4.36,4.5241,4.35,4.36,2566881,4.36,4.5241,4.35,4.36,2566881,0.0,1.0
2021-09-23,4.26,4.365,4.2015,4.36,1846062,4.26,4.365,4.2015,4.36,1846062,0.0,1.0
2021-09-24,4.22,4.3373,4.17,4.21,1836109,4.22,4.3373,4.17,4.21,1836109,0.0,1.0
2021-09-27,4.27,4.42,4.23,4.26,1454482,4.27,4.42,4.23,4.26,1454482,0.0,1.0
2021-09-28,4.22,4.2478,4.12,4.19,1876004,4.22,4.2478,4.12,4.19,1876004,0.0,1.0
2021-09-29,3.95,4.2,3.93,4.18,2740852,3.95,4.2,3.93,4.18,2740852,0.0,1.0
2021-09-30,4.09,4.2,3.99,4.02,2029695,4.09,4.2,3.99,4.02,2029695,0.0,1.0
2021-10-01,4.07,4.15,4.015,4.14,1640366,4.07,4.15,4.015,4.14,1640366,0.0,1.0
2021-10-04,4.04,4.17,3.97,4.02,2626608,4.04,4.17,3.97,4.02,2626608,0.0,1.0
2021-10-05,3.98,4.0,3.825,3.97,2830133,3.98,4.0,3.825,3.97,2830133,0.0,1.0
2021-10-06,4.02,4.03,3.8701,3.9,2247389,4.02,4.03,3.8701,3.9,2247389,0.0,1.0
2021-10-07,4.15,4.2759,4.04,4.04,3157781,4.15,4.2759,4.04,4.04,3157781,0.0,1.0
2021-10-08,4.24,4.48,4.24,4.33,3132134,4.24,4.48,4.24,4.33,3132134,0.0,1.0
2021-10-11,4.21,4.39,4.2,4.25,1870604,4.21,4.39,4.2,4.25,1870604,0.0,1.0
2021-10-12,4.36,4.42,4.21,4.26,1979846,4.36,4.42,4.21,4.26,1979846,0.0,1.0
2021-10-13,4.65,4.785,4.4,4.43,4147207,4.65,4.785,4.4,4.43,4147207,0.0,1.0
2021-10-14,4.77,4.855,4.685,4.79,2830884,4.77,4.855,4.685,4.79,2830884,0.0,1.0
2021-10-15,4.68,4.8,4.55,4.64,2634959,4.68,4.8,4.55,4.64,2634959,0.0,1.0
2021-10-18,4.54,4.68,4.54,4.64,1791377,4.54,4.68,4.54,4.64,1791377,0.0,1.0
2021-10-19,4.67,4.885,4.6,4.76,3045421,4.67,4.885,4.6,4.76,3045421,0.0,1.0
2021-10-20,4.91,5.01,4.7,4.77,3935065,4.91,5.01,4.7,4.77,3935065,0.0,1.0
2021-10-21,4.88,4.97,4.8141,4.9,1630214,4.88,4.97,4.8141,4.9,1630214,0.0,1.0
2021-10-22,5.0,5.23,4.955,5.06,4191346,5.0,5.23,4.955,5.06,4191346,0.0,1.0
2021-10-25,5.25,5.2799,5.02,5.07,2582610,5.25,5.2799,5.02,5.07,2582610,0.0,1.0
2021-10-26,5.2,5.25,5.06,5.17,2861977,5.2,5.25,5.06,5.17,2861977,0.0,1.0
2021-10-27,5.27,5.37,5.15,5.2,2629415,5.27,5.37,5.15,5.2,2629415,0.0,1.0
2021-10-28,5.22,5.358,5.195,5.32,2383306,5.22,5.358,5.195,5.32,2383306,0.0,1.0
2021-10-29,5.05,5.125,4.975,5.1,3155125,5.05,5.125,4.975,5.1,3155125,0.0,1.0
2021-11-01,5.08,5.18,5.01,5.06,2207390,5.08,5.18,5.01,5.06,2207390,0.0,1.0
2021-11-02,4.97,5.03,4.865,5.03,2321246,4.97,5.03,4.865,5.03,2321246,0.0,1.0
2021-11-03,5.02,5.04,4.79,4.86,3025941,5.02,5.04,4.79,4.86,3025941,0.0,1.0
2021-11-04,4.97,5.3675,4.96,5.16,2862347,4.97,5.3675,4.96,5.16,2862347,0.0,1.0
2021-11-05,5.21,5.21,4.93,5.07,3222321,5.21,5.21,4.93,5.07,3222321,0.0,1.0
2021-11-08,5.32,5.34,5.18,5.33,2991052,5.32,5.34,5.18,5.33,2991052,0.0,1.0
2021-11-09,5.19,5.25,5.01,5.13,3858900,5.19,5.25,5.01,5.13,3858900,0.0,1.0
2021-11-10,5.52,5.75,5.37,5.38,5289714,5.52,5.75,5.37,5.38,5289714,0.0,1.0
2021-11-11,5.79,5.95,5.62,5.7,3652847,5.79,5.95,5.62,5.7,3652847,0.0,1.0
2021-11-12,5.82,5.95,5.63,5.67,2849739,5.82,5.95,5.63,5.67,2849739,0.0,1.0
2021-11-15,5.77,5.815,5.62,5.8,2375829,5.77,5.815,5.62,5.8,2375829,0.0,1.0
2021-11-16,5.58,5.775,5.57,5.72,2201330,5.58,5.775,5.57,5.72,2201330,0.0,1.0
2021-11-17,5.64,5.85,5.58,5.63,2101840,5.64,5.85,5.58,5.63,2101840,0.0,1.0
2021-11-18,5.5,5.64,5.445,5.63,1751749,5.5,5.64,5.445,5.63,1751749,0.0,1.0
2021-11-19,5.33,5.6,5.32,5.47,1888520,5.33,5.6,5.32,5.47,1888520,0.0,1.0
2021-11-22,5.26,5.38,5.02,5.25,2900413,5.26,5.38,5.02,5.25,2900413,0.0,1.0
2021-11-23,5.15,5.25,5.0,5.12,2959833,5.15,5.25,5.0,5.12,2959833,0.0,1.0
2021-11-24,5.1,5.18,5.02,5.08,1752794,5.1,5.18,5.02,5.08,1752794,0.0,1.0
2021-11-26,4.81,5.066,4.685,5.06,2461344,4.81,5.066,4.685,5.06,2461344,0.0,1.0
2021-11-29,4.76,4.8,4.61,4.8,2731959,4.76,4.8,4.61,4.8,2731959,0.0,1.0
2021-11-30,4.74,4.99,4.64,4.73,3588426,4.74,4.99,4.64,4.73,3588426,0.0,1.0
2021-12-01,4.43,4.875,4.41,4.81,3246459,4.43,4.875,4.41,4.81,3246459,0.0,1.0
2021-12-02,4.3,4.5,4.18,4.5,3092629,4.3,4.5,4.18,4.5,3092629,0.0,1.0
2021-12-03,4.17,4.33,4.09,4.325,2694070,4.17,4.33,4.09,4.325,2694070,0.0,1.0
2021-12-06,4.24,4.26,4.01,4.16,1920279,4.24,4.26,4.01,4.16,1920279,0.0,1.0
2021-12-07,4.36,4.44,4.25,4.25,1952235,4.36,4.44,4.25,4.25,1952235,0.0,1.0
2021-12-08,4.42,4.43,4.28,4.37,1279833,4.42,4.43,4.28,4.37,1279833,0.0,1.0
2021-12-09,4.16,4.32,4.14,4.3,2213563,4.16,4.32,4.14,4.3,2213563,0.0,1.0
2021-12-10,4.07,4.21,4.0534,4.21,1764896,4.07,4.21,4.0534,4.21,1764896,0.0,1.0
2021-12-13,4.05,4.175,3.99,4.09,1927470,4.05,4.175,3.99,4.09,1927470,0.0,1.0
2021-12-14,3.9,4.05,3.87,3.93,2299629,3.9,4.05,3.87,3.93,2299629,0.0,1.0
2021-12-15,3.91,3.94,3.69,3.85,3666782,3.91,3.94,3.69,3.85,3666782,0.0,1.0
2021-12-16,4.15,4.2,4.03,4.04,3918145,4.15,4.2,4.03,4.04,3918145,0.0,1.0
2021-12-17,4.11,4.23,4.105,4.2,4261921,4.11,4.23,4.105,4.2,4261921,0.0,1.0
2021-12-20,4.2,4.2,4.04,4.12,1872213,4.2,4.2,4.04,4.12,1872213,0.0,1.0
2021-12-21,4.28,4.32,4.18,4.3,1783763,4.28,4.32,4.18,4.3,1783763,0.0,1.0
2021-12-22,4.4,4.4,4.22,4.3,1507749,4.4,4.4,4.22,4.3,1507749,0.0,1.0
2021-12-23,4.43,4.45,4.315,4.39,1948608,4.43,4.45,4.315,4.39,1948608,0.0,1.0
2021-12-27,4.37,4.49,4.31,4.39,1386871,4.37,4.49,4.31,4.39,1386871,0.0,1.0
2021-12-28,4.35,4.455,4.34,4.4,1750281,4.35,4.455,4.34,4.4,1750281,0.0,1.0
2021-12-29,4.13,4.2901,4.13,4.25,1906923,4.13,4.2901,4.13,4.25,1906923,0.0,1.0
2021-12-30,4.21,4.2766,4.125,4.14,1219184,4.21,4.2766,4.125,4.14,1219184,0.0,1.0
2021-12-31,4.22,4.27,4.17,4.23,1515742,4.22,4.27,4.17,4.23,1515742,0.0,1.0
2022-01-03,4.17,4.23,4.0717,4.15,1430442,4.17,4.23,4.0717,4.15,1430442,0.0,1.0
2022-01-04,4.17,4.29,4.14,4.19,2090126,4.17,4.29,4.14,4.19,2090126,0.0,1.0
2022-01-05,4.06,4.345,4.035,4.24,2764871,4.06,4.345,4.035,4.24,2764871,0.0,1.0
2022-01-06,3.84,3.98,3.82,3.92,3106996,3.84,3.98,3.82,3.92,3106996,0.0,1.0
2022-01-07,3.86,3.92,3.8,3.87,1781915,3.86,3.92,3.8,3.87,1781915,0.0,1.0
2022-01-10,3.92,3.92,3.78,3.85,1976480,3.92,3.92,3.78,3.85,1976480,0.0,1.0
2022-01-11,4.26,4.265,3.88,3.91,3716628,4.26,4.265,3.88,3.91,3716628,0.0,1.0
2022-01-12,4.35,4.36,4.24,4.26,1950811,4.35,4.36,4.24,4.26,1950811,0.0,1.0
2022-01-13,4.22,4.41,4.21,4.35,2086790,4.22,4.41,4.21,4.35,2086790,0.0,1.0
2022-01-14,4.16,4.28,4.09,4.22,1900869,4.16,4.28,4.09,4.22,1900869,0.0,1.0
2022-01-18,4.18,4.35,4.15,4.2,2808812,4.18,4.35,4.15,4.2,2808812,0.0,1.0
2022-01-19,4.67,4.69,4.27,4.31,4521775,4.67,4.69,4.27,4.31,4521775,0.0,1.0
2022-01-20,4.47,4.73,4.47,4.69,3644631,4.47,4.73,4.47,4.69,3644631,0.0,1.0
2022-01-21,4.12,4.5,4.09,4.5,3909292,4.12,4.5,4.09,4.5,3909292,0.0,1.0
2022-01-24,3.98,4.052,3.75,4.05,4891156,3.98,4.052,3.75,4.05,4891156,0.0,1.0
2022-01-25,4.02,4.07,3.84,3.89,2800719,4.02,4.07,3.84,3.89,2800719,0.0,1.0
2022-01-26,3.81,4.09,3.77,4.02,3799224,3.81,4.09,3.77,4.02,3799224,0.0,1.0
2022-01-27,3.52,3.7566,3.51,3.69,4161548,3.52,3.7566,3.51,3.69,4161548,0.0,1.0
2022-01-28,3.46,3.49,3.35,3.47,3296489,3.46,3.49,3.35,3.47,3296489,0.0,1.0
2022-01-31,3.64,3.65,3.485,3.49,2193347,3.64,3.65,3.485,3.49,2193347,0.0,1.0
2022-02-01,3.72,3.8178,3.6456,3.69,2498420,3.72,3.8178,3.6456,3.69,2498420,0.0,1.0
2022-02-02,3.57,3.77,3.56,3.75,1905377,3.57,3.77,3.56,3.75,1905377,0.0,1.0
2022-02-03,3.42,3.54,3.4,3.5,1807376,3.42,3.54,3.4,3.5,1807376,0.0,1.0
2022-02-04,3.47,3.5258,3.38,3.4,1961943,3.47,3.5258,3.38,3.4,1961943,0.0,1.0
2022-02-07,3.73,3.76,3.51,3.53,2622049,3.73,3.76,3.51,3.53,2622049,0.0,1.0
2022-02-08,3.83,3.8364,3.69,3.72,2171028,3.83,3.8364,3.69,3.72,2171028,0.0,1.0
2022-02-09,3.83,3.89,3.78,3.83,1867402,3.83,3.89,3.78,3.83,1867402,0.0,1.0
2022-02-10,3.73,3.975,3.704,3.79,3007766,3.73,3.975,3.704,3.79,3007766,0.0,1.0
2022-02-11,4.0,4.035,3.735,3.75,4526996,4.0,4.035,3.735,3.75,4526996,0.0,1.0
2022-02-14,4.1,4.165,4.02,4.05,3545808,4.1,4.165,4.02,4.05,3545808,0.0,1.0
2022-02-15,4.18,4.19,3.875,3.95,2930892,4.18,4.19,3.875,3.95,2930892,0.0,1.0
2022-02-16,4.24,4.285,4.165,4.19,2351464,4.24,4.285,4.165,4.19,2351464,0.0,1.0
2022-02-17,4.21,4.34,4.2,4.3,3290944,4.21,4.34,4.2,4.3,3290944,0.0,1.0
2022-02-18,4.05,4.2,4.0101,4.2,2078355,4.05,4.2,4.0101,4.2,2078355,0.0,1.0
2022-02-22,4.13,4.22,4.05,4.08,3612299,4.13,4.22,4.05,4.08,3612299,0.0,1.0
2022-02-23,4.43,4.48,4.15,4.15,4455771,4.43,4.48,4.15,4.15,4455771,0.0,1.0
2022-02-24,4.27,4.64,4.19,4.64,4842238,4.27,4.64,4.19,4.64,4842238,0.0,1.0
2022-02-25,4.27,4.27,4.06,4.21,2604611,4.27,4.27,4.06,4.21,2604611,0.0,1.0
2022-02-28,4.21,4.34,4.15,4.33,2599419,4.21,4.34,4.15,4.33,2599419,0.0,1.0
2022-03-01,4.69,4.7,4.23,4.24,5500132,4.69,4.7,4.23,4.24,5500132,0.0,1.0
2022-03-02,4.65,4.68,4.465,4.58,4173817,4.65,4.68,4.465,4.58,4173817,0.0,1.0
2022-03-03,4.61,4.67,4.505,4.65,2454896,4.61,4.67,4.505,4.65,2454896,0.0,1.0
2022-03-04,4.73,4.81,4.625,4.65,3641054,4.73,4.81,4.625,4.65,3641054,0.0,1.0
2022-03-07,4.87,5.015,4.66,4.75,4342065,4.87,5.015,4.66,4.75,4342065,0.0,1.0
2022-03-08,5.22,5.57,4.99,5.02,9963919,5.22,5.57,4.99,5.02,9963919,0.0,1.0
2022-03-09,5.11,5.195,4.79,4.94,5605750,5.11,5.195,4.79,4.94,5605750,0.0,1.0
2022-03-10,5.51,5.57,5.13,5.15,5384587,5.51,5.57,5.13,5.15,5384587,0.0,1.0
2022-03-11,5.57,5.69,5.3,5.32,4260316,5.57,5.69,5.3,5.32,4260316,0.0,1.0
2022-03-14,5.18,5.45,5.08,5.45,6080211,5.18,5.45,5.08,5.45,6080211,0.0,1.0
2022-03-15,5.37,5.475,4.93,4.98,5901553,5.37,5.475,4.93,4.98,5901553,0.0,1.0
2022-03-16,4.86,5.08,4.6,5.02,10586321,4.86,5.08,4.6,5.02,10586321,0.0,1.0
2022-03-17,4.93,5.05,4.76,4.94,6751898,4.93,5.05,4.76,4.94,6751898,0.0,1.0
2022-03-18,4.81,4.875,4.68,4.84,6920203,4.81,4.875,4.68,4.84,6920203,0.0,1.0
2022-03-21,4.93,5.12,4.77,4.77,4679427,4.93,5.12,4.77,4.77,4679427,0.0,1.0
2022-03-22,4.86,4.95,4.72,4.93,2993871,4.86,4.95,4.72,4.93,2993871,0.0,1.0
2022-03-23,4.95,4.99,4.82,4.91,4485475,4.95,4.99,4.82,4.91,4485475,0.0,1.0
2022-03-24,4.98,5.19,4.94,5.0,5634315,4.98,5.19,4.94,5.0,5634315,0.0,1.0
2022-03-25,4.92,4.97,4.85,4.97,2288177,4.92,4.97,4.85,4.97,2288177,0.0,1.0
2022-03-28,4.7,4.87,4.67,4.83,2932577,4.7,4.87,4.67,4.83,2932577,0.0,1.0
2022-03-29,4.72,4.74,4.462,4.52,4129993,4.72,4.74,4.462,4.52,4129993,0.0,1.0
2022-03-30,4.71,4.875,4.665,4.71,2879717,4.71,4.875,4.665,4.71,2879717,0.0,1.0
2022-03-31,4.65,4.83,4.64,4.73,2260461,4.65,4.83,4.64,4.73,2260461,0.0,1.0
2022-04-01,4.82,4.82,4.61,4.62,2401255,4.82,4.82,4.61,4.62,2401255,0.0,1.0
2022-04-04,4.82,4.97,4.74,4.85,3227020,4.82,4.97,4.74,4.85,3227020,0.0,1.0
2022-04-05,4.6,5.0258,4.575,4.86,4000330,4.6,5.0258,4.575,4.86,4000330,0.0,1.0
2022-04-06,4.52,4.65,4.44,4.625,3582515,4.52,4.65,4.44,4.625,3582515,0.0,1.0
2022-04-07,4.68,4.725,4.53,4.53,2698240,4.68,4.725,4.53,4.53,2698240,0.0,1.0
2022-04-08,4.91,4.9399,4.68,4.69,3033633,4.91,4.9399,4.68,4.69,3033633,0.0,1.0
2022-04-11,4.97,5.15,4.825,5.03,4777859,4.97,5.15,4.825,5.03,4777859,0.0,1.0
2022-04-12,5.24,5.36,4.99,5.06,6059350,5.24,5.36,4.99,5.06,6059350,0.0,1.0
2022-04-13,5.57,5.57,5.2973,5.32,4431123,5.57,5.57,5.2973,5.32,4431123,0.0,1.0
2022-04-14,5.57,5.63,5.4512,5.49,3779971,5.57,5.63,5.4512,5.49,3779971,0.0,1.0
2022-04-18,5.5,5.78,5.5,5.73,3869429,5.5,5.78,5.5,5.73,3869429,0.0,1.0
2022-04-19,5.21,5.46,5.175,5.46,3459255,5.21,5.46,5.175,5.46,3459255,0.0,1.0
2022-04-20,5.22,5.2427,5.065,5.17,2742794,5.22,5.2427,5.065,5.17,2742794,0.0,1.0
2022-04-21,4.8,5.15,4.71,5.14,4856630,4.8,5.15,4.71,5.14,4856630,0.0,1.0
2022-04-22,4.44,4.79,4.42,4.68,5015955,4.44,4.79,4.42,4.68,5015955,0.0,1.0
2022-04-25,4.11,4.24,3.935,4.19,6042861,4.11,4.24,3.935,4.19,6042861,0.0,1.0
2022-04-26,3.91,4.17,3.89,4.14,3069512,3.91,4.17,3.89,4.14,3069512,0.0,1.0
2022-04-27,3.78,3.955,3.77,3.89,3376967,3.78,3.955,3.77,3.89,3376967,0.0,1.0
2022-04-28,3.89,3.94,3.71,3.8,3437088,3.89,3.94,3.71,3.8,3437088,0.0,1.0
2022-04-29,3.79,4.005,3.79,3.9,4538177,3.79,4.005,3.79,3.9,4538177,0.0,1.0
2022-05-02,3.71,3.736,3.58,3.64,3774264,3.71,3.736,3.58,3.64,3774264,0.0,1.0
2022-05-03,3.88,3.915,3.72,3.72,2393062,3.88,3.915,3.72,3.72,2393062,0.0,1.0
2022-05-04,3.97,3.99,3.755,3.84,3122737,3.97,3.99,3.755,3.84,3122737,0.0,1.0
2022-05-05,3.68,4.0278,3.62,4.02,4120069,3.68,4.0278,3.62,4.02,4120069,0.0,1.0
2022-05-06,3.58,3.69,3.56,3.65,2656838,3.58,3.69,3.56,3.65,2656838,0.0,1.0
2022-05-09,3.25,3.5,3.21,3.47,5684909,3.25,3.5,3.21,3.47,5684909,0.0,1.0
2022-05-10,3.1,3.38,3.06,3.36,4328681,3.1,3.38,3.06,3.36,4328681,0.0,1.0
2022-05-11,3.34,3.75,3.3138,3.39,6423107,3.34,3.75,3.3138,3.39,6423107,0.0,1.0
2022-05-12,3.14,3.3,3.055,3.23,6394763,3.14,3.3,3.055,3.23,6394763,0.0,1.0
2022-05-13,3.51,3.54,3.16,3.18,5639575,3.51,3.54,3.16,3.18,5639575,0.0,1.0
2022-05-16,3.53,3.605,3.445,3.53,3562038,3.53,3.605,3.445,3.53,3562038,0.0,1.0
2022-05-17,3.64,3.729,3.565,3.65,4085679,3.64,3.729,3.565,3.65,4085679,0.0,1.0
2022-05-18,3.39,3.62,3.39,3.59,3284577,3.39,3.62,3.39,3.59,3284577,0.0,1.0
2022-05-19,3.7,3.74,3.5,3.5,4148167,3.7,3.74,3.5,3.5,4148167,0.0,1.0
2022-05-20,3.59,3.73,3.505,3.73,2807898,3.59,3.73,3.505,3.73,2807898,0.0,1.0
2022-05-23,3.6,3.73,3.53,3.68,2518814,3.6,3.73,3.53,3.68,2518814,0.0,1.0
2022-05-24,3.64,3.695,3.49,3.62,3309848,3.64,3.695,3.49,3.62,3309848,0.0,1.0
2022-05-25,3.58,3.59,3.475,3.54,2831786,3.58,3.59,3.475,3.54,2831786,0.0,1.0
2022-05-26,3.68,3.69,3.53,3.57,2933759,3.68,3.69,3.53,3.57,2933759,0.0,1.0
2022-05-27,3.72,3.8001,3.6628,3.73,2902836,3.72,3.8001,3.6628,3.73,2902836,0.0,1.0
2022-05-31,3.48,3.77,3.43,3.7,2748370,3.48,3.77,3.43,3.7,2748370,0.0,1.0
2022-06-01,3.52,3.645,3.51,3.51,2653763,3.52,3.645,3.51,3.51,2653763,0.0,1.0
2022-06-02,4.08,4.09,3.6,3.61,5887332,4.08,4.09,3.6,3.61,5887332,0.0,1.0
2022-06-03,3.92,4.07,3.88,3.99,2764082,3.92,4.07,3.88,3.99,2764082,0.0,1.0
2022-06-06,3.86,4.18,3.8,4.02,3540947,3.86,4.18,3.8,4.02,3540947,0.0,1.0
2022-06-07,3.84,3.905,3.75,3.82,2157724,3.84,3.905,3.75,3.82,2157724,0.0,1.0
2022-06-08,3.86,3.925,3.74,3.85,2031632,3.86,3.925,3.74,3.85,2031632,0.0,1.0
2022-06-09,3.67,3.825,3.65,3.8,1940654,3.67,3.825,3.65,3.8,1940654,0.0,1.0
2022-06-10,3.97,3.99,3.525,3.58,4490040,3.97,3.99,3.525,3.58,4490040,0.0,1.0
2022-06-13,3.52,3.755,3.51,3.73,3477125,3.52,3.755,3.51,3.73,3477125,0.0,1.0
2022-06-14,3.42,3.56,3.35,3.55,2088491,3.42,3.56,3.35,3.55,2088491,0.0,1.0
2022-06-15,3.61,3.66,3.43,3.55,4263959,3.61,3.66,3.43,3.55,4263959,0.0,1.0
2022-06-16,3.58,3.66,3.425,3.5,3035256,3.58,3.66,3.425,3.5,3035256,0.0,1.0
2022-06-17,3.49,3.56,3.425,3.55,3845104,3.49,3.56,3.425,3.55,3845104,0.0,1.0
2022-06-21,3.59,3.7,3.44,3.48,2204615,3.59,3.7,3.44,3.48,2204615,0.0,1.0
2022-06-22,3.46,3.62,3.445,3.54,1973077,3.46,3.62,3.445,3.54,1973077,0.0,1.0
2022-06-23,3.3,3.52,3.24,3.45,2889338,3.3,3.52,3.24,3.45,2889338,0.0,1.0
2022-06-24,3.53,3.545,3.24,3.34,2815669,3.53,3.545,3.24,3.34,2815669,0.0,1.0
2022-06-27,3.56,3.605,3.48,3.55,2380659,3.56,3.605,3.48,3.55,2380659,0.0,1.0
2022-06-28,3.4,3.63,3.38,3.58,1863269,3.4,3.63,3.38,3.58,1863269,0.0,1.0
2022-06-29,3.29,3.485,3.21,3.45,2824961,3.29,3.485,3.21,3.45,2824961,0.0,1.0
2022-06-30,3.14,3.255,3.1003,3.24,1935796,3.14,3.255,3.1003,3.24,1935796,0.0,1.0
2022-07-01,3.28,3.33,3.015,3.07,2918060,3.28,3.33,3.015,3.07,2918060,0.0,1.0
2022-07-05,3.02,3.18,2.915,3.18,3731273,3.02,3.18,2.915,3.18,3731273,0.0,1.0
2022-07-06,2.99,3.0654,2.89,3.03,2254089,2.99,3.0654,2.89,3.03,2254089,0.0,1.0
2022-07-07,3.12,3.205,3.02,3.02,2838115,3.12,3.205,3.02,3.02,2838115,0.0,1.0
2022-07-08,3.16,3.198,3.01,3.11,2423313,3.16,3.198,3.01,3.11,2423313,0.0,1.0
2022-07-11,3.08,3.185,3.05,3.07,1821417,3.08,3.185,3.05,3.07,1821417,0.0,1.0
2022-07-12,3.09,3.19,3.01,3.08,1850878,3.09,3.19,3.01,3.08,1850878,0.0,1.0
2022-07-13,3.29,3.33,3.03,3.04,3047585,3.29,3.33,3.03,3.04,3047585,0.0,1.0
2022-07-14,3.13,3.15,2.96,3.05,2704840,3.13,3.15,2.96,3.05,2704840,0.0,1.0
2022-07-15,3.17,3.21,3.04,3.19,1839817,3.17,3.21,3.04,3.19,1839817,0.0,1.0
2022-07-18,3.24,3.35,3.22,3.22,1738929,3.24,3.35,3.22,3.22,1738929,0.0,1.0
2022-07-19,3.34,3.4,3.23,3.29,1855174,3.34,3.4,3.23,3.29,1855174,0.0,1.0
2022-07-20,3.24,3.47,3.24,3.37,1931936,3.24,3.47,3.24,3.37,1931936,0.0,1.0
2022-07-21,3.29,3.3199,3.18,3.25,2015998,3.29,3.3199,3.18,3.25,2015998,0.0,1.0
2022-07-22,3.17,3.44,3.17,3.3,2501993,3.17,3.44,3.17,3.3,2501993,0.0,1.0
2022-07-25,3.11,3.18,3.0,3.17,3301096,3.11,3.18,3.0,3.17,3301096,0.0,1.0
2022-07-26,3.16,3.22,3.1,3.11,1910335,3.16,3.22,3.1,3.11,1910335,0.0,1.0
2022-07-27,3.36,3.385,3.135,3.16,2510482,3.36,3.385,3.135,3.16,2510482,0.0,1.0
2022-07-28,3.57,3.63,3.4221,3.5,3387589,3.57,3.63,3.4221,3.5,3387589,0.0,1.0
2022-07-29,3.64,3.695,3.45,3.57,3215656,3.64,3.695,3.45,3.57,3215656,0.0,1.0
2022-08-01,3.66,3.68,3.58,3.65,1868718,3.66,3.68,3.58,3.65,1868718,0.0,1.0
2022-08-02,3.58,3.72,3.5705,3.65,2330026,3.58,3.72,3.5705,3.65,2330026,0.0,1.0
2022-08-03,3.48,3.61,3.44,3.61,1815280,3.48,3.61,3.44,3.61,1815280,0.0,1.0
2022-08-04,3.71,3.79,3.51,3.54,2577339,3.71,3.79,3.51,3.54,2577339,0.0,1.0
2022-08-05,3.69,3.69,3.475,3.55,2655677,3.69,3.69,3.475,3.55,2655677,0.0,1.0
2022-08-08,3.76,3.85,3.76,3.79,2621818,3.76,3.85,3.76,3.79,2621818,0.0,1.0
2022-08-09,3.61,3.742,3.6,3.68,1687271,3.61,3.742,3.6,3.68,1687271,0.0,1.0
2022-08-10,3.59,3.72,3.57,3.71,2510240,3.59,3.72,3.57,3.71,2510240,0.0,1.0
2022-08-11,3.4,3.63,3.395,3.61,2504362,3.4,3.63,3.395,3.61,2504362,0.0,1.0
2022-08-12,3.53,3.57,3.42,3.45,2202276,3.53,3.57,3.42,3.45,2202276,0.0,1.0
2022-08-15,3.45,3.46,3.32,3.38,1947215,3.45,3.46,3.32,3.38,1947215,0.0,1.0
2022-08-16,3.42,3.46,3.36,3.41,1497337,3.42,3.46,3.36,3.41,1497337,0.0,1.0
2022-08-17,3.2,3.3599,3.19,3.35,2445251,3.2,3.3599,3.19,3.35,2445251,0.0,1.0
2022-08-18,3.24,3.265,3.18,3.18,1583409,3.24,3.265,3.18,3.18,1583409,0.0,1.0
2022-08-19,3.11,3.18,3.09,3.18,1718162,3.11,3.18,3.09,3.18,1718162,0.0,1.0
2022-08-22,3.07,3.09,3.01,3.04,1867438,3.07,3.09,3.01,3.04,1867438,0.0,1.0
2022-08-23,3.21,3.29,3.09,3.1,2252354,3.21,3.29,3.09,3.1,2252354,0.0,1.0
2022-08-24,3.31,3.31,3.1401,3.17,1500534,3.31,3.31,3.1401,3.17,1500534,0.0,1.0
2022-08-25,3.35,3.37,3.28,3.34,1205568,3.35,3.37,3.28,3.34,1205568,0.0,1.0
2022-08-26,3.13,3.37,3.11,3.35,2368992,3.13,3.37,3.11,3.35,2368992,0.0,1.0
2022-08-29,3.08,3.1999,3.05,3.07,1630105,3.08,3.1999,3.05,3.07,1630105,0.0,1.0
2022-08-30,2.94,3.1,2.93,3.1,2209795,2.94,3.1,2.93,3.1,2209795,0.0,1.0
2022-08-31,2.9,2.96,2.86,2.91,1897250,2.9,2.96,2.86,2.91,1897250,0.0,1.0
2022-09-01,2.73,2.86,2.72,2.82,2740312,2.73,2.86,2.72,2.82,2740312,0.0,1.0
2022-09-02,2.82,2.9076,2.76,2.82,2096534,2.82,2.9076,2.76,2.82,2096534,0.0,1.0
2022-09-06,2.81,2.945,2.79,2.88,1425651,2.81,2.945,2.79,2.88,1425651,0.0,1.0
2022-09-07,2.94,2.97,2.745,2.82,1498757,2.94,2.97,2.745,2.82,1498757,0.0,1.0
2022-09-08,2.98,3.01,2.9,2.91,1481574,2.98,3.01,2.9,2.91,1481574,0.0,1.0
2022-09-09,3.11,3.115,2.995,3.05,1365932,3.11,3.115,2.995,3.05,1365932,0.0,1.0
2022-09-12,3.25,3.31,3.19,3.25,2359633,3.25,3.31,3.19,3.25,2359633,0.0,1.0
2022-09-13,3.04,3.19,3.03,3.1,1799689,3.04,3.19,3.03,3.1,1799689,0.0,1.0
2022-09-14,3.07,3.15,3.06,3.1,1608029,3.07,3.15,3.06,3.1,1608029,0.0,1.0
2022-09-15,2.94,3.09,2.92,3.04,1546553,2.94,3.09,2.92,3.04,1546553,0.0,1.0
2022-09-16,3.04,3.06,2.84,2.9,4804880,3.04,3.06,2.84,2.9,4804880,0.0,1.0
2022-09-19,3.04,3.04,2.935,2.94,1735059,3.04,3.04,2.935,2.94,1735059,0.0,1.0
2022-09-20,2.96,2.99,2.9,2.98,1369488,2.96,2.99,2.9,2.98,1369488,0.0,1.0
2022-09-21,2.99,3.11,2.9,3.0,2501371,2.99,3.11,2.9,3.0,2501371,0.0,1.0
2022-09-22,2.89,3.08,2.865,3.01,1894297,2.89,3.08,2.865,3.01,1894297,0.0,1.0
2022-09-23,2.65,2.81,2.6,2.81,3153530,2.65,2.81,2.6,2.81,3153530,0.0,1.0
2022-09-26,2.5,2.66,2.47,2.63,2567316,2.5,2.66,2.47,2.63,2567316,0.0,1.0
2022-09-27,2.5,2.61,2.49,2.6,3150028,2.5,2.61,2.49,2.6,3150028,0.0,1.0
2022-09-28,2.84,2.84,2.57,2.57,3104008,2.84,2.84,2.57,2.57,3104008,0.0,1.0
2022-09-29,2.87,2.8775,2.72,2.75,2357640,2.87,2.8775,2.72,2.75,2357640,0.0,1.0
2022-09-30,3.02,3.09,2.835,2.87,2542404,3.02,3.09,2.835,2.87,2542404,0.0,1.0
2022-10-03,3.43,3.44,3.1273,3.14,5270443,3.43,3.44,3.1273,3.14,5270443,0.0,1.0
2022-10-04,3.54,3.64,3.42,3.51,4360532,3.54,3.64,3.42,3.51,4360532,0.0,1.0
2022-10-05,3.54,3.54,3.3473,3.37,2591296,3.54,3.54,3.3473,3.37,2591296,0.0,1.0
2022-10-06,3.66,3.66,3.48,3.48,2970458,3.66,3.66,3.48,3.48,2970458,0.0,1.0
2022-10-07,3.34,3.58,3.33,3.54,2817106,3.34,3.58,3.33,3.54,2817106,0.0,1.0
2022-10-10,3.24,3.33,3.205,3.26,1898837,3.24,3.33,3.205,3.26,1898837,0.0,1.0
2022-10-11,3.23,3.3899,3.21,3.22,2380043,3.23,3.3899,3.21,3.22,2380043,0.0,1.0
2022-10-12,3.34,3.35,3.16,3.23,2200377,3.34,3.35,3.16,3.23,2200377,0.0,1.0
2022-10-13,3.31,3.34,3.075,3.18,2677499,3.31,3.34,3.075,3.18,2677499,0.0,1.0
2022-10-14,3.12,3.31,3.09,3.31,1754646,3.12,3.31,3.09,3.31,1754646,0.0,1.0
2022-10-17,3.17,3.32,3.15,3.24,1820254,3.17,3.32,3.15,3.24,1820254,0.0,1.0
2022-10-18,3.29,3.3,3.195,3.26,2420706,3.29,3.3,3.195,3.26,2420706,0.0,1.0
2022-10-19,3.09,3.195,3.08,3.17,2101673,3.09,3.195,3.08,3.17,2101673,0.0,1.0
2022-10-20,3.17,3.2683,3.065,3.1,2118153,3.17,3.2683,3.065,3.1,2118153,0.0,1.0
2022-10-21,3.43,3.45,3.17,3.17,3242855,3.43,3.45,3.17,3.17,3242855,0.0,1.0
2022-10-24,3.39,3.405,3.28,3.38,2066039,3.39,3.405,3.28,3.38,2066039,0.0,1.0
2022-10-25,3.43,3.52,3.35,3.39,1936621,3.43,3.52,3.35,3.39,1936621,0.0,1.0
2022-10-26,3.58,3.68,3.48,3.48,2693711,3.58,3.68,3.48,3.48,2693711,0.0,1.0
2022-10-27,3.51,3.64,3.5,3.62,1850706,3.51,3.64,3.5,3.62,1850706,0.0,1.0
2022-10-28,3.44,3.47,3.33,3.47,1686687,3.44,3.47,3.33,3.47,1686687,0.0,1.0
2022-10-31,3.4,3.46,3.32,3.33,1770610,3.4,3.46,3.32,3.33,1770610,0.0,1.0
2022-11-01,3.48,3.67,3.47,3.6,1921618,3.48,3.67,3.47,3.6,1921618,0.0,1.0
2022-11-02,3.24,3.5598,3.16,3.51,3722680,3.24,3.5598,3.16,3.51,3722680,0.0,1.0
2022-11-03,3.27,3.33,3.1516,3.17,1998582,3.27,3.33,3.1516,3.17,1998582,0.0,1.0
2022-11-04,3.62,3.64,3.42,3.49,3435175,3.62,3.64,3.42,3.49,3435175,0.0,1.0
2022-11-07,3.63,3.77,3.58,3.625,3043595,3.63,3.77,3.58,3.625,3043595,0.0,1.0
2022-11-08,3.68,3.8701,3.485,3.59,3144067,3.68,3.8701,3.485,3.59,3144067,0.0,1.0
2022-11-09,3.43,3.67,3.38,3.6,2461437,3.43,3.67,3.38,3.6,2461437,0.0,1.0
2022-11-10,3.52,3.68,3.455,3.68,5032087,3.52,3.68,3.455,3.68,5032087,0.0,1.0
2022-11-11,3.53,3.57,3.402,3.52,2653409,3.53,3.57,3.402,3.52,2653409,0.0,1.0
2022-11-14,3.53,3.59,3.48,3.52,3077421,3.53,3.59,3.48,3.52,3077421,0.0,1.0
2022-11-15,3.34,3.57,3.32,3.57,2960378,3.34,3.57,3.32,3.57,2960378,0.0,1.0
2022-11-16,3.35,3.39,3.292,3.34,1891138,3.35,3.39,3.292,3.34,1891138,0.0,1.0
2022-11-17,3.3,3.3383,3.2,3.27,1741864,3.3,3.3383,3.2,3.27,1741864,0.0,1.0
2022-11-18,3.37,3.37,3.2701,3.31,1344925,3.37,3.37,3.2701,3.31,1344925,0.0,1.0
2022-11-21,3.32,3.34,3.22,3.31,1176772,3.32,3.34,3.22,3.31,1176772,0.0,1.0
2022-11-22,3.5,3.525,3.36,3.37,2333991,3.5,3.525,3.36,3.37,2333991,0.0,1.0
2022-11-23,3.52,3.55,3.3785,3.49,1974380,3.52,3.55,3.3785,3.49,1974380,0.0,1.0
2022-11-25,3.44,3.51,3.42,3.49,751631,3.44,3.51,3.42,3.49,751631,0.0,1.0
2022-11-28,3.11,3.4,3.11,3.38,3185044,3.11,3.4,3.11,3.38,3185044,0.0,1.0
2022-11-29,3.18,3.2588,3.17,3.18,1480811,3.18,3.2588,3.17,3.18,1480811,0.0,1.0
2022-11-30,3.37,3.395,3.21,3.27,2641044,3.37,3.395,3.21,3.27,2641044,0.0,1.0
2022-12-01,3.51,3.58,3.4,3.46,3443539,3.51,3.58,3.4,3.46,3443539,0.0,1.0
2022-12-02,3.48,3.57,3.36,3.41,3409234,3.48,3.57,3.36,3.41,3409234,0.0,1.0
2022-12-05,3.26,3.45,3.26,3.45,1859333,3.26,3.45,3.26,3.45,1859333,0.0,1.0
2022-12-06,3.19,3.34,3.15,3.31,2002051,3.19,3.34,3.15,3.31,2002051,0.0,1.0
2022-12-07,3.41,3.45,3.22,3.25,2509528,3.41,3.45,3.22,3.25,2509528,0.0,1.0
2022-12-08,3.38,3.495,3.36,3.47,1255866,3.38,3.495,3.36,3.47,1255866,0.0,1.0
2022-12-09,3.3,3.47,3.3,3.38,1930660,3.3,3.47,3.3,3.38,1930660,0.0,1.0
2022-12-12,3.28,3.315,3.21,3.25,1977645,3.28,3.315,3.21,3.25,1977645,0.0,1.0
2022-12-13,3.36,3.52,3.31,3.47,2385518,3.36,3.52,3.31,3.47,2385518,0.0,1.0
2022-12-14,3.33,3.4,3.26,3.35,1748754,3.33,3.4,3.26,3.35,1748754,0.0,1.0
2022-12-15,3.14,3.25,3.14,3.22,1940688,3.14,3.25,3.14,3.22,1940688,0.0,1.0
2022-12-16,3.12,3.2,3.11,3.19,5778128,3.12,3.2,3.11,3.19,5778128,0.0,1.0
2022-12-19,3.06,3.17,3.03,3.13,2402489,3.06,3.17,3.03,3.13,2402489,0.0,1.0
2022-12-20,3.36,3.4,3.135,3.16,3410671,3.36,3.4,3.135,3.16,3410671,0.0,1.0
2022-12-21,3.38,3.46,3.365,3.39,1663160,3.38,3.46,3.365,3.39,1663160,0.0,1.0
2022-12-22,3.36,3.37,3.22,3.32,1782966,3.36,3.37,3.22,3.32,1782966,0.0,1.0
2022-12-23,3.35,3.38,3.23,3.35,2436751,3.35,3.38,3.23,3.35,2436751,0.0,1.0
2022-12-27,3.46,3.5745,3.38,3.4,2303381,3.46,3.5745,3.38,3.4,2303381,0.0,1.0
2022-12-28,3.29,3.43,3.265,3.43,1485440,3.29,3.43,3.265,3.43,1485440,0.0,1.0
2022-12-29,3.28,3.38,3.27,3.35,1500003,3.28,3.38,3.27,3.35,1500003,0.0,1.0
2022-12-30,3.24,3.31,3.21,3.3,1273401,3.24,3.31,3.21,3.3,1273401,0.0,1.0
2023-01-03,3.28,3.47,3.27,3.32,2963842,3.28,3.47,3.27,3.32,2963842,0.0,1.0
2023-01-04,3.48,3.48,3.3,3.37,2382214,3.48,3.48,3.3,3.37,2382214,0.0,1.0
2023-01-05,3.37,3.39,3.3,3.38,1833970,3.37,3.39,3.3,3.38,1833970,0.0,1.0
2023-01-06,3.47,3.505,3.3315,3.42,2692130,3.47,3.505,3.3315,3.42,2692130,0.0,1.0
2023-01-09,3.39,3.53,3.38,3.53,1928144,3.39,3.53,3.38,3.53,1928144,0.0,1.0
2023-01-10,3.53,3.55,3.3981,3.42,3155487,3.53,3.55,3.3981,3.42,3155487,0.0,1.0
2023-01-11,3.53,3.57,3.44,3.56,2147479,3.53,3.57,3.44,3.56,2147479,0.0,1.0
2023-01-12,3.57,3.7,3.4728,3.63,2495056,3.57,3.7,3.4728,3.63,2495056,0.0,1.0
2023-01-13,3.66,3.705,3.52,3.53,2318002,3.66,3.705,3.52,3.53,2318002,0.0,1.0
2023-01-17,3.55,3.67,3.5,3.65,1730371,3.55,3.67,3.5,3.65,1730371,0.0,1.0
2023-01-18,3.48,3.75,3.48,3.62,2640239,3.48,3.75,3.48,3.62,2640239,0.0,1.0
2023-01-19,3.56,3.58,3.4513,3.52,1646576,3.56,3.58,3.4513,3.52,1646576,0.0,1.0
2023-01-20,3.57,3.5899,3.48,3.56,1382696,3.57,3.5899,3.48,3.56,1382696,0.0,1.0
2023-01-23,3.5,3.52,3.43,3.51,1764631,3.5,3.52,3.43,3.51,1764631,0.0,1.0
2023-01-24,3.63,3.65,3.445,3.51,1817029,3.63,3.65,3.445,3.51,1817029,0.0,1.0
2023-01-25,3.79,3.79,3.56,3.56,2388857,3.79,3.79,3.56,3.56,2388857,0.0,1.0
2023-01-26,3.72,3.8897,3.67,3.83,2102740,3.72,3.8897,3.67,3.83,2102740,0.0,1.0
2023-01-27,3.53,3.68,3.5267,3.68,2163712,3.53,3.68,3.5267,3.68,2163712,0.0,1.0
2023-01-30,3.44,3.58,3.44,3.54,1715877,3.44,3.58,3.44,3.54,1715877,0.0,1.0
2023-01-31,3.47,3.52,3.38,3.41,1526617,3.47,3.52,3.38,3.41,1526617,0.0,1.0
2023-02-01,3.56,3.585,3.38,3.46,2524851,3.56,3.585,3.38,3.46,2524851,0.0,1.0
2023-02-02,3.46,3.6542,3.425,3.63,2291180,3.46,3.6542,3.425,3.63,2291180,0.0,1.0
2023-02-03,3.27,3.395,3.25,3.35,3708886,3.27,3.395,3.25,3.35,3708886,0.0,1.0
2023-02-06,3.24,3.29,3.205,3.27,2061050,3.24,3.29,3.205,3.27,2061050,0.0,1.0
2023-02-07,3.27,3.3483,3.18,3.23,2371328,3.27,3.3483,3.18,3.23,2371328,0.0,1.0
2023-02-08,3.26,3.34,3.26,3.31,1415649,3.26,3.34,3.26,3.31,1415649,0.0,1.0
2023-02-09,3.17,3.3415,3.16,3.32,2123094,3.17,3.3415,3.16,3.32,2123094,0.0,1.0
2023-02-10,3.16,3.2,3.12,3.19,1840366,3.16,3.2,3.12,3.19,1840366,0.0,1.0
2023-02-13,3.12,3.18,3.1,3.13,1492685,3.12,3.18,3.1,3.13,1492685,0.0,1.0
2023-02-14,3.17,3.21,3.07,3.11,2172767,3.17,3.21,3.07,3.11,2172767,0.0,1.0
2023-02-15,3.11,3.11,3.04,3.1,1714565,3.11,3.11,3.04,3.1,1714565,0.0,1.0
2023-02-16,3.13,3.17,3.04,3.05,1703860,3.13,3.17,3.04,3.05,1703860,0.0,1.0
2023-02-17,3.13,3.15,3.03,3.07,1587520,3.13,3.15,3.03,3.07,1587520,0.0,1.0
2023-02-21,3.06,3.14,3.05,3.11,1536491,3.06,3.14,3.05,3.11,1536491,0.0,1.0
2023-02-22,3.03,3.08,3.0,3.06,1298140,3.03,3.08,3.0,3.06,1298140,0.0,1.0
2023-02-23,3.0,3.06,2.97,3.03,1550176,3.0,3.06,2.97,3.03,1550176,0.0,1.0
2023-02-24,2.91,2.96,2.85,2.95,2048885,2.91,2.96,2.85,2.95,2048885,0.0,1.0
2023-02-27,2.9,2.94,2.86,2.89,2013957,2.9,2.94,2.86,2.89,2013957,0.0,1.0
2023-02-28,2.94,2.95,2.855,2.9,2160981,2.94,2.95,2.855,2.9,2160981,0.0,1.0
2023-03-01,2.98,3.01,2.925,2.95,2021147,2.98,3.01,2.925,2.95,2021147,0.0,1.0
2023-03-02,2.93,2.95,2.8207,2.94,1436559,2.93,2.95,2.8207,2.94,1436559,0.0,1.0
2023-03-03,3.08,3.08,2.95,2.98,1835996,3.08,3.08,2.95,2.98,1835996,0.0,1.0
2023-03-06,3.01,3.09,2.99,3.07,1873879,3.01,3.09,2.99,3.07,1873879,0.0,1.0
2023-03-07,2.87,2.985,2.85,2.96,2490414,2.87,2.985,2.85,2.96,2490414,0.0,1.0
2023-03-08,2.83,2.8986,2.78,2.88,1719726,2.83,2.8986,2.78,2.88,1719726,0.0,1.0
2023-03-09,2.79,2.89,2.79,2.86,1665719,2.79,2.89,2.79,2.86,1665719,0.0,1.0
2023-03-10,2.83,2.95,2.805,2.87,2341416,2.83,2.95,2.805,2.87,2341416,0.0,1.0
2023-03-13,3.1,3.17,2.985,3.01,4471865,3.1,3.17,2.985,3.01,4471865,0.0,1.0
2023-03-14,3.22,3.26,3.05,3.12,2747905,3.22,3.26,3.05,3.12,2747905,0.0,1.0
2023-03-15,3.22,3.335,3.17,3.29,3446128,3.22,3.335,3.17,3.29,3446128,0.0,1.0
2023-03-16,3.2,3.23,3.16,3.22,4025807,3.2,3.23,3.16,3.22,4025807,0.0,1.0
2023-03-17,3.41,3.48,3.24,3.28,7020080,3.41,3.48,3.24,3.28,7020080,0.0,1.0
2023-03-20,3.48,3.53,3.37,3.43,2534623,3.48,3.53,3.37,3.43,2534623,0.0,1.0
2023-03-21,3.29,3.425,3.25,3.42,3252816,3.29,3.425,3.25,3.42,3252816,0.0,1.0
2023-03-22,3.37,3.45,3.26,3.3,2946868,3.37,3.45,3.26,3.3,2946868,0.0,1.0
2023-03-23,3.47,3.53,3.36,3.42,2522483,3.47,3.53,3.36,3.42,2522483,0.0,1.0
2023-03-24,3.46,3.525,3.43,3.5,1674304,3.46,3.525,3.43,3.5,1674304,0.0,1.0
2023-03-27,3.52,3.5275,3.3,3.33,2194619,3.52,3.5275,3.3,3.33,2194619,0.0,1.0
2023-03-28,3.66,3.68,3.4836,3.52,2578314,3.66,3.68,3.4836,3.52,2578314,0.0,1.0
2023-03-29,3.64,3.735,3.57,3.64,2402321,3.64,3.735,3.57,3.64,2402321,0.0,1.0
2023-03-30,3.83,3.83,3.655,3.71,3049842,3.83,3.83,3.655,3.71,3049842,0.0,1.0
2023-03-31,3.88,3.97,3.82,3.83,4114467,3.88,3.97,3.82,3.83,4114467,0.0,1.0
2023-04-03,3.96,4.01,3.82,3.87,3594046,3.96,4.01,3.82,3.87,3594046,0.0,1.0
2023-04-04,4.08,4.12,3.9,3.93,4774625,4.08,4.12,3.9,3.93,4774625,0.0,1.0
2023-04-05,4.0,4.14,3.9301,4.1,3288916,4.0,4.14,3.9301,4.1,3288916,0.0,1.0
2023-04-06,4.18,4.2,3.9599,3.99,4197319,4.18,4.2,3.9599,3.99,4197319,0.0,1.0
2023-04-10,4.19,4.2,4.06,4.15,3193467,4.19,4.2,4.06,4.15,3193467,0.0,1.0
2023-04-11,4.24,4.36,4.2,4.21,2730041,4.24,4.36,4.2,4.21,2730041,0.0,1.0
2023-04-12,4.28,4.35,4.175,4.3,4452774,4.28,4.35,4.175,4.3,4452774,0.0,1.0
2023-04-13,4.47,4.55,4.36,4.36,4277322,4.47,4.55,4.36,4.36,4277322,0.0,1.0
2023-04-14,4.31,4.44,4.21,4.4,3810346,4.31,4.44,4.21,4.4,3810346,0.0,1.0
2023-04-17,4.15,4.2542,4.12,4.24,3543209,4.15,4.2542,4.12,4.24,3543209,0.0,1.0
2023-04-18,4.22,4.31,4.05,4.18,3308580,4.22,4.31,4.05,4.18,3308580,0.0,1.0
2023-04-19,4.09,4.185,4.055,4.09,2634460,4.09,4.185,4.055,4.09,2634460,0.0,1.0
2023-04-20,4.1,4.18,4.05,4.1,1650187,4.1,4.18,4.05,4.1,1650187,0.0,1.0
2023-04-21,4.01,4.09,3.96,4.05,2341209,4.01,4.09,3.96,4.05,2341209,0.0,1.0
2023-04-24,4.02,4.04,3.96,4.0,1898523,4.02,4.04,3.96,4.0,1898523,0.0,1.0
2023-04-25,4.04,4.04,3.905,3.99,1859902,4.04,4.04,3.905,3.99,1859902,0.0,1.0
2023-04-26,4.0,4.115,3.98,4.06,2208709,4.0,4.115,3.98,4.06,2208709,0.0,1.0
2023-04-27,3.91,4.02,3.85,4.0,3027639,3.91,4.02,3.85,4.0,3027639,0.0,1.0
2023-04-28,3.9,3.96,3.86,3.9,3135906,3.9,3.96,3.86,3.9,3135906,0.0,1.0
2023-05-01,3.96,4.0786,3.93,4.03,2725846,3.96,4.0786,3.93,4.03,2725846,0.0,1.0
2023-05-02,4.09,4.1,3.86,3.92,2585684,4.09,4.1,3.86,3.92,2585684,0.0,1.0
2023-05-03,4.11,4.1683,4.06,4.1,2356753,4.11,4.1683,4.06,4.1,2356753,0.0,1.0
2023-05-04,4.2,4.36,4.13,4.13,4089501,4.2,4.36,4.13,4.13,4089501,0.0,1.0
2023-05-05,4.21,4.21,4.0,4.06,2389804,4.21,4.21,4.0,4.06,2389804,0.0,1.0
2023-05-08,4.16,4.26,4.14,4.2,1737922,4.16,4.26,4.14,4.2,1737922,0.0,1.0
2023-05-09,4.2,4.21,4.11,4.12,1689047,4.2,4.21,4.11,4.12,1689047,0.0,1.0
2023-05-10,3.61,4.21,3.59,4.21,4911229,3.61,4.21,3.59,4.21,4911229,0.0,1.0
2023-05-11,3.45,3.59,3.41,3.57,2911769,3.45,3.59,3.41,3.57,2911769,0.0,1.0
2023-05-12,3.4,3.475,3.36,3.42,1979332,3.4,3.475,3.36,3.42,1979332,0.0,1.0
2023-05-15,3.38,3.465,3.36,3.41,2496977,3.38,3.465,3.36,3.41,2496977,0.0,1.0
2023-05-16,3.29,3.375,3.27,3.36,2232695,3.29,3.375,3.27,3.36,2232695,0.0,1.0
2023-05-17,3.34,3.34,3.2,3.27,2132473,3.34,3.34,3.2,3.27,2132473,0.0,1.0
2023-05-18,3.25,3.27,3.18,3.24,1700638,3.25,3.27,3.18,3.24,1700638,0.0,1.0
2023-05-19,3.24,3.32,3.21,3.26,1645486,3.24,3.32,3.21,3.26,1645486,0.0,1.0
2023-05-22,3.24,3.27,3.21,3.21,1147005,3.24,3.27,3.21,3.21,1147005,0.0,1.0
2023-05-23,3.28,3.305,3.2,3.22,1360958,3.28,3.305,3.2,3.22,1360958,0.0,1.0
2023-05-24,3.16,3.28,3.15,3.28,1824484,3.16,3.28,3.15,3.28,1824484,0.0,1.0
2023-05-25,3.1,3.17,3.08,3.16,2047326,3.1,3.17,3.08,3.16,2047326,0.0,1.0
2023-05-26,3.12,3.18,3.09,3.17,1485636,3.12,3.18,3.09,3.17,1485636,0.0,1.0
2023-05-30,3.06,3.17,3.05,3.15,2052085,3.06,3.17,3.05,3.15,2052085,0.0,1.0
2023-05-31,3.14,3.15,3.05,3.05,2222021,3.14,3.15,3.05,3.05,2222021,0.0,1.0
2023-06-01,3.29,3.31,3.14,3.16,2382285,3.29,3.31,3.14,3.16,2382285,0.0,1.0
2023-06-02,3.22,3.32,3.175,3.3,1892860,3.22,3.32,3.175,3.3,1892860,0.0,1.0
2023-06-05,3.21,3.25,3.185,3.21,1305450,3.21,3.25,3.185,3.21,1305450,0.0,1.0
2023-06-06,3.18,3.22,3.15,3.2,1526329,3.18,3.22,3.15,3.2,1526329,0.0,1.0
2023-06-07,3.17,3.32,3.16,3.2,2401764,3.17,3.32,3.16,3.2,2401764,0.0,1.0
2023-06-08,3.21,3.25,3.2,3.21,1655043,3.21,3.25,3.2,3.21,1655043,0.0,1.0
2023-06-09,3.14,3.2,3.12,3.19,1469735,3.14,3.2,3.12,3.19,1469735,0.0,1.0
2023-06-12,3.11,3.13,3.05,3.13,1762188,3.11,3.13,3.05,3.13,1762188,0.0,1.0
2023-06-13,3.05,3.16,3.04,3.13,1764066,3.05,3.16,3.04,3.13,1764066,0.0,1.0
2023-06-14,3.0,3.11,2.96,3.11,2119958,3.0,3.11,2.96,3.11,2119958,0.0,1.0
2023-06-15,2.96,2.99,2.93,2.97,1968136,2.96,2.99,2.93,2.97,1968136,0.0,1.0
2023-06-16,2.96,3.02,2.935,3.0,3772302,2.96,3.02,2.935,3.0,3772302,0.0,1.0
2023-06-20,2.81,2.96,2.8,2.95,3384752,2.81,2.96,2.8,2.95,3384752,0.0,1.0
2023-06-21,2.8,2.835,2.75,2.8,1855573,2.8,2.835,2.75,2.8,1855573,0.0,1.0
2023-06-22,2.79,2.81,2.76,2.79,1517102,2.79,2.81,2.76,2.79,1517102,0.0,1.0
2023-06-23,2.81,2.88,2.8,2.81,1566330,2.81,2.88,2.8,2.81,1566330,0.0,1.0
2023-06-26,2.86,2.89,2.81,2.82,1334370,2.86,2.89,2.81,2.82,1334370,0.0,1.0
2023-06-27,2.83,2.925,2.8,2.91,1778001,2.83,2.925,2.8,2.91,1778001,0.0,1.0
2023-06-28,2.78,2.815,2.75,2.79,2213535,2.78,2.815,2.75,2.79,2213535,0.0,1.0
2023-06-29,2.85,2.85,2.735,2.77,2086090,2.85,2.85,2.735,2.77,2086090,0.0,1.0
2023-06-30,2.89,2.9,2.82,2.85,1781376,2.89,2.9,2.82,2.85,1781376,0.0,1.0
2023-07-03,2.95,2.99,2.92,2.92,1233862,2.95,2.99,2.92,2.92,1233862,0.0,1.0
2023-07-05,2.87,2.968,2.87,2.96,1802556,2.87,2.968,2.87,2.96,1802556,0.0,1.0
2023-07-06,2.76,2.845,2.75,2.83,2119412,2.76,2.845,2.75,2.83,2119412,0.0,1.0
2023-07-07,2.78,2.84,2.77,2.78,2230029,2.78,2.84,2.77,2.78,2230029,0.0,1.0
2023-07-10,2.9,2.915,2.7792,2.78,1841212,2.9,2.915,2.7792,2.78,1841212,0.0,1.0
2023-07-11,2.9,2.96,2.87,2.95,1542903,2.9,2.96,2.87,2.95,1542903,0.0,1.0
2023-07-12,3.22,3.25,2.97,2.99,4690668,3.22,3.25,2.97,2.99,4690668,0.0,1.0
2023-07-13,3.28,3.32,3.23,3.28,2984101,3.28,3.32,3.23,3.28,2984101,0.0,1.0
2023-07-14,3.43,3.46,3.26,3.28,3966571,3.43,3.46,3.26,3.28,3966571,0.0,1.0
2023-07-17,3.58,3.615,3.345,3.4,3956905,3.58,3.615,3.345,3.4,3956905,0.0,1.0
2023-07-18,3.84,3.8692,3.6,3.63,4676049,3.84,3.8692,3.6,3.63,4676049,0.0,1.0
2023-07-19,3.78,3.885,3.755,3.83,3568748,3.78,3.885,3.755,3.83,3568748,0.0,1.0
2023-07-20,3.63,3.805,3.63,3.8,2558437,3.63,3.805,3.63,3.8,2558437,0.0,1.0
2023-07-21,3.56,3.665,3.52,3.62,1777242,3.56,3.665,3.52,3.62,1777242,0.0,1.0
2023-07-24,3.49,3.58,3.45,3.57,1768636,3.49,3.58,3.45,3.57,1768636,0.0,1.0
2023-07-25,3.54,3.56,3.4792,3.5,1486994,3.54,3.56,3.4792,3.5,1486994,0.0,1.0
2023-07-26,3.62,3.63,3.53,3.54,2130849,3.62,3.63,3.53,3.54,2130849,0.0,1.0
2023-07-27,3.3,3.59,3.29,3.59,3152075,3.3,3.59,3.29,3.59,3152075,0.0,1.0
2023-07-28,3.34,3.38,3.303,3.35,1252314,3.34,3.38,3.303,3.35,1252314,0.0,1.0
2023-07-31,3.51,3.55,3.34,3.34,1679255,3.51,3.55,3.34,3.34,1679255,0.0,1.0
2023-08-01,3.34,3.44,3.33,3.44,1526926,3.34,3.44,3.33,3.44,1526926,0.0,1.0
2023-08-02,3.22,3.33,3.17,3.33,2003891,3.22,3.33,3.17,3.33,2003891,0.0,1.0
2023-08-03,3.16,3.22,3.11,3.18,1808780,3.16,3.22,3.11,3.18,1808780,0.0,1.0
2023-08-04,3.21,3.29,3.19,3.19,1552796,3.21,3.29,3.19,3.19,1552796,0.0,1.0
2023-08-07,3.13,3.19,3.0803,3.19,1407212,3.13,3.19,3.0803,3.19,1407212,0.0,1.0
2023-08-08,3.02,3.055,2.95,3.03,2728165,3.02,3.055,2.95,3.03,2728165,0.0,1.0
2023-08-09,3.01,3.0485,2.97,3.04,1728772,3.01,3.0485,2.97,3.04,1728772,0.0,1.0
2023-08-10,2.99,3.07,2.95,3.07,1773890,2.99,3.07,2.95,3.07,1773890,0.0,1.0
2023-08-11,2.99,3.02,2.955,2.98,1186585,2.99,3.02,2.955,2.98,1186585,0.0,1.0
2023-08-14,2.93,2.98,2.899,2.98,1355881,2.93,2.98,2.899,2.98,1355881,0.0,1.0
2023-08-15,2.86,2.95,2.85,2.92,2167228,2.86,2.95,2.85,2.92,2167228,0.0,1.0
2023-08-16,2.77,2.9,2.76,2.86,1796359,2.77,2.9,2.76,2.86,1796359,0.0,1.0
2023-08-17,2.77,2.83,2.74,2.82,1595388,2.77,2.83,2.74,2.82,1595388,0.0,1.0
2023-08-18,2.8,2.81,2.74,2.76,1343312,2.8,2.81,2.74,2.76,1343312,0.0,1.0
2023-08-21,2.83,2.85,2.77,2.83,1325929,2.83,2.85,2.77,2.83,1325929,0.0,1.0
2023-08-22,2.85,2.86,2.78,2.85,1299646,2.85,2.86,2.78,2.85,1299646,0.0,1.0
2023-08-23,2.98,3.02,2.91,2.93,3042638,2.98,3.02,2.91,2.93,3042638,0.0,1.0
2023-08-24,2.94,3.01,2.91,2.98,1650943,2.94,3.01,2.91,2.98,1650943,0.0,1.0
2023-08-25,2.89,2.9595,2.832,2.93,1445116,2.89,2.9595,2.832,2.93,1445116,0.0,1.0
2023-08-28,2.95,3.02,2.89,2.89,1661012,2.95,3.02,2.89,2.89,1661012,0.0,1.0
2023-08-29,2.98,3.0,2.91,2.955,2810826,2.98,3.0,2.91,2.955,2810826,0.0,1.0
2023-08-30,2.97,3.06,2.955,3.01,2027501,2.97,3.06,2.955,3.01,2027501,0.0,1.0
2023-08-31,2.85,2.98,2.85,2.97,1841950,2.85,2.98,2.85,2.97,1841950,0.0,1.0
2023-09-01,2.77,2.92,2.77,2.91,1961440,2.77,2.92,2.77,2.91,1961440,0.0,1.0
2023-09-05,2.67,2.75,2.64,2.74,2307655,2.67,2.75,2.64,2.74,2307655,0.0,1.0
2023-09-06,2.61,2.6906,2.61,2.66,1494740,2.61,2.6906,2.61,2.66,1494740,0.0,1.0
2023-09-07,2.58,2.63,2.57,2.61,1203824,2.58,2.63,2.57,2.61,1203824,0.0,1.0
2023-09-08,2.58,2.67,2.57,2.61,1106989,2.58,2.67,2.57,2.61,1106989,0.0,1.0
2023-09-11,2.59,2.67,2.57,2.62,1362873,2.59,2.67,2.57,2.62,1362873,0.0,1.0
2023-09-12,2.53,2.61,2.53,2.56,1810188,2.53,2.61,2.53,2.56,1810188,0.0,1.0
2023-09-13,2.58,2.595,2.53,2.54,1151891,2.58,2.595,2.53,2.54,1151891,0.0,1.0
2023-09-14,2.65,2.71,2.58,2.6,2187976,2.65,2.71,2.58,2.6,2187976,0.0,1.0
2023-09-15,2.7,2.78,2.69,2.74,3457089,2.7,2.78,2.69,2.74,3457089,0.0,1.0
2023-09-18,2.68,2.73,2.64,2.71,1243606,2.68,2.73,2.64,2.71,1243606,0.0,1.0
2023-09-19,2.6,2.695,2.58,2.69,1637642,2.6,2.695,2.58,2.69,1637642,0.0,1.0
2023-09-20,2.59,2.64,2.59,2.6,1915308,2.59,2.64,2.59,2.6,1915308,0.0,1.0
2023-09-21,2.5,2.56,2.48,2.55,2683570,2.5,2.56,2.48,2.55,2683570,0.0,1.0
2023-09-22,2.49,2.605,2.48,2.56,2284481,2.49,2.605,2.48,2.56,2284481,0.0,1.0
2023-09-25,2.49,2.4985,2.42,2.47,2277638,2.49,2.4985,2.42,2.47,2277638,0.0,1.0
2023-09-26,2.35,2.47,2.35,2.46,1509259,2.35,2.47,2.35,2.46,1509259,0.0,1.0
2023-09-27,2.35,2.36,2.3,2.35,2612236,2.35,2.36,2.3,2.35,2612236,0.0,1.0
2023-09-28,2.41,2.42,2.34,2.36,1931717,2.41,2.42,2.34,2.36,1931717,0.0,1.0
2023-09-29,2.43,2.52,2.35,2.5,2439501,2.43,2.52,2.35,2.5,2439501,0.0,1.0
2023-10-02,2.29,2.37,2.26,2.37,2713231,2.29,2.37,2.26,2.37,2713231,0.0,1.0
2023-10-03,2.36,2.395,2.2638,2.27,1919008,2.36,2.395,2.2638,2.27,1919008,0.0,1.0
2023-10-04,2.32,2.36,2.3,2.36,1607572,2.32,2.36,2.3,2.36,1607572,0.0,1.0
2023-10-05,2.34,2.36,2.3,2.31,827652,2.34,2.36,2.3,2.31,827652,0.0,1.0
2023-10-06,2.42,2.445,2.33,2.36,1931259,2.42,2.445,2.33,2.36,1931259,0.0,1.0
2023-10-09,2.46,2.48,2.43,2.46,990476,2.46,2.48,2.43,2.46,990476,0.0,1.0
2023-10-10,2.43,2.48,2.4,2.47,1296305,2.43,2.48,2.4,2.47,1296305,0.0,1.0
2023-10-11,2.42,2.47,2.35,2.47,2157716,2.42,2.47,2.35,2.47,2157716,0.0,1.0
2023-10-12,2.28,2.41,2.26,2.4,1943264,2.28,2.41,2.26,2.4,1943264,0.0,1.0
2023-10-13,2.45,2.5,2.33,2.35,5179399,2.45,2.5,2.33,2.35,5179399,0.0,1.0
2023-10-16,2.47,2.505,2.43,2.43,1712272,2.47,2.505,2.43,2.43,1712272,0.0,1.0
2023-10-17,2.53,2.555,2.475,2.5,3012353,2.53,2.555,2.475,2.5,3012353,0.0,1.0
2023-10-18,2.48,2.64,2.48,2.62,4085752,2.48,2.64,2.48,2.62,4085752,0.0,1.0
2023-10-19,2.47,2.475,2.415,2.47,2443531,2.47,2.475,2.415,2.47,2443531,0.0,1.0
2023-10-20,2.45,2.55,2.44,2.47,4034040,2.45,2.55,2.44,2.47,4034040,0.0,1.0
2023-10-23,2.37,2.42,2.315,2.41,1803466,2.37,2.42,2.315,2.41,1803466,0.0,1.0
2023-10-24,2.35,2.39,2.33,2.35,1873076,2.35,2.39,2.33,2.35,1873076,0.0,1.0
2023-10-25,2.28,2.39,2.28,2.35,1828919,2.28,2.39,2.28,2.35,1828919,0.0,1.0
2023-10-26,2.23,2.3,2.1715,2.28,2564132,2.23,2.3,2.1715,2.28,2564132,0.0,1.0
2023-10-27,2.26,2.27,2.17,2.21,2474466,2.26,2.27,2.17,2.21,2474466,0.0,1.0
2023-10-30,2.24,2.31,2.23,2.31,2143936,2.24,2.31,2.23,2.31,2143936,0.0,1.0
2023-10-31,2.14,2.26,2.115,2.23,3206311,2.14,2.26,2.115,2.23,3206311,0.0,1.0
2023-11-01,2.1,2.1795,2.06,2.16,2994025,2.1,2.1795,2.06,2.16,2994025,0.0,1.0
2023-11-02,2.06,2.15,2.04,2.14,2810322,2.06,2.15,2.04,2.14,2810322,0.0,1.0
2023-11-03,2.26,2.3,2.1,2.13,5056357,2.26,2.3,2.1,2.13,5056357,0.0,1.0
2023-11-06,2.16,2.29,2.14,2.28,2850438,2.16,2.29,2.14,2.28,2850438,0.0,1.0
2023-11-07,2.05,2.09,1.83,2.07,5223149,2.05,2.09,1.83,2.07,5223149,0.0,1.0
2023-11-08,1.94,2.05,1.92,2.0,3027832,1.94,2.05,1.92,2.0,3027832,0.0,1.0
2023-11-09,1.94,2.09,1.92,1.96,6477903,1.94,2.09,1.92,1.96,6477903,0.0,1.0
2023-11-10,1.93,1.96,1.9,1.95,2618177,1.93,1.96,1.9,1.95,2618177,0.0,1.0
2023-11-13,1.94,1.99,1.91,1.93,2037627,1.94,1.99,1.91,1.93,2037627,0.0,1.0
2023-11-14,2.1,2.13,2.01,2.03,3996393,2.1,2.13,2.01,2.03,3996393,0.0,1.0
2023-11-15,2.09,2.14,2.06,2.08,2701579,2.09,2.14,2.06,2.08,2701579,0.0,1.0
2023-11-16,2.17,2.25,2.12,2.14,4382130,2.17,2.25,2.12,2.14,4382130,0.0,1.0
2023-11-17,2.13,2.21,2.11,2.2,2855856,2.13,2.21,2.11,2.2,2855856,0.0,1.0
2023-11-20,2.11,2.15,2.07,2.1,1414940,2.11,2.15,2.07,2.1,1414940,0.0,1.0
2023-11-21,2.21,2.255,2.15,2.17,3993048,2.21,2.255,2.15,2.17,3993048,0.0,1.0
2023-11-22,2.14,2.23,2.13,2.22,1881232,2.14,2.23,2.13,2.22,1881232,0.0,1.0
2023-11-24,2.2,2.26,2.15,2.15,2709295,2.2,2.26,2.15,2.15,2709295,0.0,1.0
2023-11-27,2.23,2.305,2.21,2.27,4577982,2.23,2.305,2.21,2.27,4577982,0.0,1.0
2023-11-28,2.26,2.29,2.22,2.26,5718813,2.26,2.29,2.22,2.26,5718813,0.0,1.0
2023-11-29,2.16,2.27,2.15,2.27,5354253,2.16,2.27,2.15,2.27,5354253,0.0,1.0
2023-11-30,2.18,2.19,2.12,2.15,3909855,2.18,2.19,2.12,2.15,3909855,0.0,1.0
2023-12-01,2.26,2.26,2.13,2.18,5062830,2.26,2.26,2.13,2.18,5062830,0.0,1.0
2023-12-04,2.1,2.23,2.08,2.22,5402704,2.1,2.23,2.08,2.22,5402704,0.0,1.0
2023-12-05,1.97,2.1,1.96,2.08,5127573,1.97,2.1,1.96,2.08,5127573,0.0,1.0
2023-12-06,1.95,2.02,1.94,2.0,4501745,1.95,2.02,1.94,2.0,4501745,0.0,1.0
2023-12-07,1.97,2.01,1.925,1.95,3110650,1.97,2.01,1.925,1.95,3110650,0.0,1.0
2023-12-08,1.98,2.02,1.92,1.93,4934309,1.98,2.02,1.92,1.93,4934309,0.0,1.0
2023-12-11,2.03,2.05,1.91,1.95,6122150,2.03,2.05,1.91,1.95,6122150,0.0,1.0
2023-12-12,1.91,2.04,1.9,2.04,5339012,1.91,2.04,1.9,2.04,5339012,0.0,1.0
2023-12-13,2.08,2.09,1.9,1.92,6133355,2.08,2.09,1.9,1.92,6133355,0.0,1.0
2023-12-14,2.1,2.15,2.05,2.15,9936433,2.1,2.15,2.05,2.15,9936433,0.0,1.0
2023-12-15,2.06,2.12,2.03,2.08,19469435,2.06,2.12,2.03,2.08,19469435,0.0,1.0
2023-12-18,2.06,2.11,2.04,2.09,3277466,2.06,2.11,2.04,2.09,3277466,0.0,1.0
2023-12-19,2.07,2.1695,1.97,1.97,5493553,2.07,2.1695,1.97,1.97,5493553,0.0,1.0
2023-12-20,1.96,2.09,1.96,2.09,4073652,1.96,2.09,1.96,2.09,4073652,0.0,1.0
2023-12-21,2.0,2.02,1.965,2.0,3375360,2.0,2.02,1.965,2.0,3375360,0.0,1.0
2023-12-22,2.03,2.14,2.015,2.03,4138717,2.03,2.14,2.015,2.03,4138717,0.0,1.0
2023-12-26,2.03,2.07,2.0,2.04,1578227,2.03,2.07,2.0,2.04,1578227,0.0,1.0
2023-12-27,2.04,2.08,2.03,2.04,3456068,2.04,2.08,2.03,2.04,3456068,0.0,1.0
2023-12-28,1.99,2.05,1.98,2.03,2951484,1.99,2.05,1.98,2.03,2951484,0.0,1.0
2023-12-29,1.97,1.998,1.95,1.98,3484648,1.97,1.998,1.95,1.98,3484648,0.0,1.0
2024-01-02,1.91,2.02,1.91,1.97,3311347,1.91,2.02,1.91,1.97,3311347,0.0,1.0
2024-01-03,1.83,1.91,1.82,1.9,3895594,1.83,1.91,1.82,1.9,3895594,0.0,1.0
2024-01-04,1.82,1.8564,1.81,1.83,3345334,1.82,1.8564,1.81,1.83,3345334,0.0,1.0
2024-01-05,1.85,1.925,1.77,1.83,3804885,1.85,1.925,1.77,1.83,3804885,0.0,1.0
2024-01-08,1.82,1.85,1.79,1.82,2019118,1.82,1.85,1.79,1.82,2019118,0.0,1.0
2024-01-09,1.9,1.93,1.82,1.89,3895688,1.9,1.93,1.82,1.89,3895688,0.0,1.0
2024-01-10,1.93,1.94,1.86,1.9,2440579,1.93,1.94,1.86,1.9,2440579,0.0,1.0
2024-01-11,1.75,1.94,1.75,1.91,6651222,1.75,1.94,1.75,1.91,6651222,0.0,1.0
2024-01-12,1.88,1.95,1.825,1.83,5551985,1.88,1.95,1.825,1.83,5551985,0.0,1.0
2024-01-16,1.74,1.87,1.74,1.87,3150159,1.74,1.87,1.74,1.87,3150159,0.0,1.0
2024-01-17,1.7,1.78,1.68,1.77,3794210,1.7,1.78,1.68,1.77,3794210,0.0,1.0
2024-01-18,1.67,1.72,1.66,1.71,1754342,1.67,1.72,1.66,1.71,1754342,0.0,1.0
2024-01-19,1.71,1.72,1.65,1.72,2569558,1.71,1.72,1.65,1.72,2569558,0.0,1.0
2024-01-22,1.73,1.76,1.65,1.68,2408845,1.73,1.76,1.65,1.68,2408845,0.0,1.0
2024-01-23,1.78,1.79,1.71,1.75,2438714,1.78,1.79,1.71,1.75,2438714,0.0,1.0
2024-01-24,1.7,1.8,1.69,1.8,2694212,1.7,1.8,1.69,1.8,2694212,0.0,1.0
2024-01-25,1.66,1.73,1.64,1.71,3490494,1.66,1.73,1.64,1.71,3490494,0.0,1.0
2024-01-26,1.61,1.69,1.61,1.67,2336072,1.61,1.69,1.61,1.67,2336072,0.0,1.0
2024-01-29,1.63,1.64,1.58,1.64,4550311,1.63,1.64,1.58,1.64,4550311,0.0,1.0
2024-01-30,1.56,1.63,1.55,1.63,3204703,1.56,1.63,1.55,1.63,3204703,0.0,1.0
2024-01-31,1.51,1.6,1.51,1.55,4721371,1.51,1.6,1.51,1.55,4721371,0.0,1.0
2024-02-01,1.67,1.68,1.54,1.54,6070354,1.67,1.68,1.54,1.54,6070354,0.0,1.0
2024-02-02,1.62,1.66,1.59,1.66,3014001,1.62,1.66,1.59,1.66,3014001,0.0,1.0
2024-02-05,1.57,1.6001,1.55,1.59,2189469,1.57,1.6001,1.55,1.59,2189469,0.0,1.0
2024-02-06,1.59,1.62,1.58,1.59,2458020,1.59,1.62,1.58,1.59,2458020,0.0,1.0
2024-02-07,1.57,1.64,1.57,1.59,3626766,1.57,1.64,1.57,1.59,3626766,0.0,1.0
2024-02-08,1.56,1.615,1.55,1.58,1891291,1.56,1.615,1.55,1.58,1891291,0.0,1.0
2024-02-09,1.54,1.57,1.52,1.56,2242104,1.54,1.57,1.52,1.56,2242104,0.0,1.0
2024-02-12,1.56,1.6075,1.5514,1.57,2341145,1.56,1.6075,1.5514,1.57,2341145,0.0,1.0
2024-02-13,1.47,1.54,1.46,1.53,6144696,1.47,1.54,1.46,1.53,6144696,0.0,1.0
2024-02-14,1.48,1.5,1.44,1.48,2459228,1.48,1.5,1.44,1.48,2459228,0.0,1.0
2024-02-15,1.52,1.56,1.49,1.5,3733643,1.52,1.56,1.49,1.5,3733643,0.0,1.0
2024-02-16,1.52,1.55,1.485,1.52,3576191,1.52,1.55,1.485,1.52,3576191,0.0,1.0
2024-02-20,1.47,1.53,1.44,1.53,2949505,1.47,1.53,1.44,1.53,2949505,0.0,1.0
2024-02-21,1.5,1.5,1.45,1.48,1562043,1.5,1.5,1.45,1.48,1562043,0.0,1.0
2024-02-22,1.48,1.5182,1.465,1.49,3137307,1.48,1.5182,1.465,1.49,3137307,0.0,1.0
2024-02-23,1.53,1.54,1.4581,1.48,4037910,1.53,1.54,1.4581,1.48,4037910,0.0,1.0
2024-02-26,1.53,1.53,1.47,1.52,1843641,1.53,1.53,1.47,1.52,1843641,0.0,1.0
2024-02-27,1.48,1.535,1.48,1.52,2021980,1.48,1.535,1.48,1.52,2021980,0.0,1.0
2024-02-28,1.45,1.49,1.42,1.49,2392371,1.45,1.49,1.42,1.49,2392371,0.0,1.0
2024-02-29,1.47,1.51,1.46,1.49,3129366,1.47,1.51,1.46,1.49,3129366,0.0,1.0
2024-03-01,1.67,1.67,1.43,1.48,9854710,1.67,1.67,1.43,1.48,9854710,0.0,1.0
2024-03-04,1.77,1.77,1.67,1.74,7535980,1.77,1.77,1.67,1.74,7535980,0.0,1.0
2024-03-05,1.72,1.89,1.71,1.87,5007770,1.72,1.89,1.71,1.87,5007770,0.0,1.0
2024-03-06,1.87,1.89,1.75,1.75,6508551,1.87,1.89,1.75,1.75,6508551,0.0,1.0
2024-03-07,1.91,1.92,1.82,1.91,6044991,1.91,1.92,1.82,1.91,6044991,0.0,1.0
2024-03-08,1.89,1.965,1.87,1.94,7216652,1.89,1.965,1.87,1.94,7216652,0.0,1.0
2024-03-11,2.17,2.22,1.9,1.96,10844170,2.17,2.22,1.9,1.96,10844170,0.0,1.0
2024-03-12,2.14,2.17,2.07,2.14,6986411,2.14,2.17,2.07,2.14,6986411,0.0,1.0
2024-03-13,2.15,2.255,2.14,2.15,6663957,2.15,2.255,2.14,2.15,6663957,0.0,1.0
2024-03-14,2.15,2.24,2.13,2.16,6105239,2.15,2.24,2.13,2.16,6105239,0.0,1.0
2024-03-15,2.23,2.24,2.14,2.17,9041249,2.23,2.24,2.14,2.17,9041249,0.0,1.0
2024-03-18,2.11,2.23,2.1,2.23,4863793,2.11,2.23,2.1,2.23,4863793,0.0,1.0
2024-03-19,2.05,2.13,2.03,2.06,4342118,2.05,2.13,2.03,2.06,4342118,0.0,1.0
2024-03-20,2.19,2.22,2.02,2.04,7165780,2.19,2.22,2.02,2.04,7165780,0.0,1.0
2024-03-21,2.12,2.2599,2.11,2.24,5767499,2.12,2.2599,2.11,2.24,5767499,0.0,1.0
2024-03-22,2.18,2.31,2.09,2.11,5964653,2.18,2.31,2.09,2.11,5964653,0.0,1.0
2024-03-25,2.16,2.3,2.15,2.2,4326659,2.16,2.3,2.15,2.2,4326659,0.0,1.0
2024-03-26,2.13,2.23,2.12,2.22,3819907,2.13,2.23,2.12,2.22,3819907,0.0,1.0
2024-03-27,2.29,2.29,2.13,2.13,6522212,2.29,2.29,2.13,2.13,6522212,0.0,1.0
2024-03-28,2.41,2.435,2.26,2.35,7850443,2.41,2.435,2.26,2.35,7850443,0.0,1.0
2024-04-01,2.49,2.555,2.4,2.5,5257529,2.49,2.555,2.4,2.5,5257529,0.0,1.0
2024-04-02,2.59,2.65,2.51,2.57,6855705,2.59,2.65,2.51,2.57,6855705,0.0,1.0
2024-04-03,2.79,2.805,2.58,2.64,10717330,2.79,2.805,2.58,2.64,10717330,0.0,1.0
2024-04-04,2.7,2.85,2.645,2.8,9161858,2.7,2.85,2.645,2.8,9161858,0.0,1.0
2024-04-05,2.83,2.9,2.6,2.61,9487563,2.83,2.9,2.6,2.61,9487563,0.0,1.0
2024-04-08,2.86,2.97,2.72,2.9,10743871,2.86,2.97,2.72,2.9,10743871,0.0,1.0
2024-04-09,2.84,3.05,2.83,2.92,7806331,2.84,3.05,2.83,2.92,7806331,0.0,1.0
2024-04-10,2.9,3.01,2.74,2.8,10362413,2.9,3.01,2.74,2.8,10362413,0.0,1.0
2024-04-11,2.85,2.96,2.8,2.93,6496472,2.85,2.96,2.8,2.93,6496472,0.0,1.0
2024-04-12,2.8,3.12,2.75,2.99,16349581,2.8,3.12,2.75,2.99,16349581,0.0,1.0
2024-04-15,2.67,2.83,2.62,2.82,10932530,2.67,2.83,2.62,2.82,10932530,0.0,1.0
2024-04-16,2.55,2.64,2.53,2.54,6038163,2.55,2.64,2.53,2.54,6038163,0.0,1.0
2024-04-17,2.55,2.6994,2.54,2.61,5960229,2.55,2.6994,2.54,2.61,5960229,0.0,1.0
2024-04-18,2.53,2.66,2.52,2.61,4278876,2.53,2.66,2.52,2.61,4278876,0.0,1.0
2024-04-19,2.61,2.655,2.49,2.51,4900664,2.61,2.655,2.49,2.51,4900664,0.0,1.0
2024-04-22,2.56,2.58,2.4205,2.49,5056568,2.56,2.58,2.4205,2.49,5056568,0.0,1.0
2024-04-23,2.72,2.76,2.55,2.56,4647612,2.72,2.76,2.55,2.56,4647612,0.0,1.0
2024-04-24,2.7,2.74,2.6203,2.7,5626188,2.7,2.74,2.6203,2.7,5626188,0.0,1.0
2024-04-25,2.79,2.8,2.64,2.73,4871186,2.79,2.8,2.64,2.73,4871186,0.0,1.0
2024-04-26,2.78,2.88,2.7,2.85,3443480,2.78,2.88,2.7,2.85,3443480,0.0,1.0
2024-04-29,2.75,2.815,2.7,2.78,3609136,2.75,2.815,2.7,2.78,3609136,0.0,1.0
2024-04-30,2.63,2.73,2.62,2.65,3823491,2.63,2.73,2.62,2.65,3823491,0.0,1.0
2024-05-01,2.67,2.78,2.62,2.64,4429788,2.67,2.78,2.62,2.64,4429788,0.0,1.0
2024-05-02,2.66,2.71,2.615,2.64,3095569,2.66,2.71,2.615,2.64,3095569,0.0,1.0
2024-05-03,2.65,2.765,2.64,2.69,3354463,2.65,2.765,2.64,2.69,3354463,0.0,1.0
2024-05-06,2.86,2.9,2.76,2.77,6301737,2.86,2.9,2.76,2.77,6301737,0.0,1.0
2024-05-07,2.85,2.9,2.81,2.85,4131438,2.85,2.9,2.81,2.85,4131438,0.0,1.0
2024-05-08,2.74,2.87,2.72,2.85,6316534,2.74,2.87,2.72,2.85,6316534,0.0,1.0
2024-05-09,3.33,3.34,2.81,2.83,16557453,3.33,3.34,2.81,2.83,16557453,0.0,1.0
2024-05-10,3.32,3.445,3.26,3.38,7432839,3.32,3.445,3.26,3.38,7432839,0.0,1.0
2024-05-13,3.28,3.4,3.22,3.32,5897406,3.28,3.4,3.22,3.32,5897406,0.0,1.0
2024-05-14,3.33,3.4,3.23,3.32,5558016,3.33,3.4,3.23,3.32,5558016,0.0,1.0
2024-05-15,3.49,3.56,3.3,3.44,10080939,3.49,3.56,3.3,3.44,10080939,0.0,1.0
2024-05-16,3.5,3.53,3.435,3.49,5983212,3.5,3.53,3.435,3.49,5983212,0.0,1.0
2024-05-17,3.87,3.89,3.65,3.65,11040685,3.87,3.89,3.65,3.65,11040685,0.0,1.0
2024-05-20,3.97,4.09,3.8312,3.97,9108076,3.97,4.09,3.8312,3.97,9108076,0.0,1.0
2024-05-21,3.94,4.03,3.86,3.95,7594562,3.94,4.03,3.86,3.95,7594562,0.0,1.0
2024-05-22,3.75,3.95,3.74,3.83,6670436,3.75,3.95,3.74,3.83,6670436,0.0,1.0
2024-05-23,3.64,3.7784,3.635,3.71,5473742,3.64,3.7784,3.635,3.71,5473742,0.0,1.0
2024-05-24,3.76,3.895,3.72,3.73,5604603,3.76,3.895,3.72,3.73,5604603,0.0,1.0
2024-05-28,4.14,4.2,4.0,4.01,8726850,4.14,4.2,4.0,4.01,8726850,0.0,1.0
2024-05-29,4.05,4.1,3.98,4.07,4208707,4.05,4.1,3.98,4.07,4208707,0.0,1.0
2024-05-30,4.03,4.18,3.975,4.0,4346237,4.03,4.18,3.975,4.0,4346237,0.0,1.0
2024-05-31,3.97,4.13,3.89,4.1,6146433,3.97,4.13,3.89,4.1,6146433,0.0,1.0
2024-06-03,3.97,4.04,3.8997,3.94,4930865,3.97,4.04,3.8997,3.94,4930865,0.0,1.0
2024-06-04,3.64,3.85,3.62,3.84,6214108,3.64,3.85,3.62,3.84,6214108,0.0,1.0
2024-06-05,3.73,3.76,3.6,3.68,4740113,3.73,3.76,3.6,3.68,4740113,0.0,1.0
2024-06-06,3.95,3.99,3.77,3.81,5766664,3.95,3.99,3.77,3.81,5766664,0.0,1.0
2024-06-07,3.64,3.775,3.63,3.73,6777935,3.64,3.775,3.63,3.73,6777935,0.0,1.0
2024-06-10,3.64,3.68,3.5801,3.68,4114578,3.64,3.68,3.5801,3.68,4114578,0.0,1.0
2024-06-11,3.61,3.63,3.51,3.57,3568226,3.61,3.63,3.51,3.57,3568226,0.0,1.0
2024-06-12,3.57,3.825,3.555,3.79,6454530,3.57,3.825,3.555,3.79,6454530,0.0,1.0
2024-06-13,3.52,3.62,3.44,3.54,3585421,3.52,3.62,3.44,3.54,3585421,0.0,1.0
2024-06-14,3.57,3.61,3.48,3.57,4521076,3.57,3.61,3.48,3.57,4521076,0.0,1.0
2024-06-17,3.65,3.745,3.57,3.59,7636295,3.65,3.745,3.57,3.59,7636295,0.0,1.0
2024-06-18,3.78,3.84,3.6,3.64,5259086,3.78,3.84,3.6,3.64,5259086,0.0,1.0
2024-06-20,3.88,3.94,3.81,3.89,7340232,3.88,3.94,3.81,3.89,7340232,0.0,1.0
2024-06-21,3.72,3.86,3.63,3.84,22712884,3.72,3.86,3.63,3.84,22712884,0.0,1.0
2024-06-24,3.6,3.79,3.6,3.77,4010434,3.6,3.79,3.6,3.77,4010434,0.0,1.0
2024-06-25,3.51,3.615,3.49,3.55,3190220,3.51,3.615,3.49,3.55,3190220,0.0,1.0
2024-06-26,3.51,3.555,3.41,3.43,2353598,3.51,3.555,3.41,3.43,2353598,0.0,1.0
2024-06-27,3.55,3.625,3.52,3.6,2151301,3.55,3.625,3.52,3.6,2151301,0.0,1.0
2024-06-28,3.52,3.63,3.47,3.6,3280061,3.52,3.63,3.47,3.6,3280061,0.0,1.0
2024-07-01,3.47,3.5799,3.44,3.53,2675183,3.47,3.5799,3.44,3.53,2675183,0.0,1.0
2024-07-02,3.56,3.56,3.45,3.48,4311856,3.56,3.56,3.45,3.48,4311856,0.0,1.0
2024-07-03,3.81,3.91,3.69,3.69,4136731,3.81,3.91,3.69,3.69,4136731,0.0,1.0
2024-07-05,4.04,4.07,3.88,3.92,4919924,4.04,4.07,3.88,3.92,4919924,0.0,1.0
2024-07-08,4.11,4.14,3.95,3.96,4879056,4.11,4.14,3.95,3.96,4879056,0.0,1.0
2024-07-09,3.98,4.15,3.87,4.13,5556253,3.98,4.15,3.87,4.13,5556253,0.0,1.0
2024-07-10,4.63,4.63,4.04,4.07,11553140,4.63,4.63,4.04,4.07,11553140,0.0,1.0
2024-07-11,4.84,4.86,4.62,4.69,7698206,4.84,4.86,4.62,4.69,7698206,0.0,1.0
2024-07-12,4.74,4.845,4.57,4.64,6516224,4.74,4.845,4.57,4.64,6516224,0.0,1.0
2024-07-15,4.75,4.8167,4.59,4.73,5035160,4.75,4.8167,4.59,4.73,5035160,0.0,1.0
2024-07-16,4.97,5.02,4.74,4.8,6450436,4.97,5.02,4.74,4.8,6450436,0.0,1.0
2024-07-17,4.75,4.98,4.7124,4.91,4989572,4.75,4.98,4.7124,4.91,4989572,0.0,1.0
2024-07-18,4.58,4.805,4.51,4.8,4304191,4.58,4.805,4.51,4.8,4304191,0.0,1.0
2024-07-19,4.56,4.66,4.29,4.31,4044843,4.56,4.66,4.29,4.31,4044843,0.0,1.0
2024-07-22,4.6,4.64,4.431,4.5,4021759,4.6,4.64,4.431,4.5,4021759,0.0,1.0
2024-07-23,4.59,4.676,4.54,4.58,3162074,4.59,4.676,4.54,4.58,3162074,0.0,1.0
2024-07-24,4.52,4.8,4.515,4.64,4674758,4.52,4.8,4.515,4.64,4674758,0.0,1.0
2024-07-25,4.35,4.4,4.21,4.29,5343486,4.35,4.4,4.21,4.29,5343486,0.0,1.0
2024-07-26,4.32,4.48,4.295,4.46,3257836,4.32,4.48,4.295,4.46,3257836,0.0,1.0
2024-07-29,4.34,4.435,4.2,4.35,4935948,4.34,4.435,4.2,4.35,4935948,0.0,1.0
2024-07-30,4.4,4.43,4.265,4.36,3482367,4.4,4.43,4.265,4.36,3482367,0.0,1.0
2024-07-31,4.51,4.5699,4.4,4.55,5693277,4.51,4.5699,4.4,4.55,5693277,0.0,1.0
2024-08-01,3.64,4.32,3.53,4.31,13626136,3.64,4.32,3.53,4.31,13626136,0.0,1.0
2024-08-02,3.36,3.78,3.28,3.77,7380695,3.36,3.78,3.28,3.77,7380695,0.0,1.0
2024-08-05,3.15,3.18,2.85,2.91,6724658,3.15,3.18,2.85,2.91,6724658,0.0,1.0
2024-08-06,3.16,3.22,3.055,3.19,4689601,3.16,3.22,3.055,3.19,4689601,0.0,1.0
2024-08-07,3.0,3.2691,2.99,3.24,4983755,3.0,3.2691,2.99,3.24,4983755,0.0,1.0
2024-08-08,3.13,3.18,3.005,3.08,4624841,3.13,3.18,3.005,3.08,4624841,0.0,1.0
2024-08-09,3.08,3.2,3.04,3.17,2802715,3.08,3.2,3.04,3.17,2802715,0.0,1.0
2024-08-12,2.66,2.76,2.46,2.635,14764085,2.66,2.76,2.46,2.635,14764085,0.0,1.0
2024-08-13,2.9,2.9,2.635,2.68,4020629,2.9,2.9,2.635,2.68,4020629,0.0,1.0
2024-08-14,2.85,2.94,2.78,2.92,4099224,2.85,2.94,2.78,2.92,4099224,0.0,1.0
2024-08-15,2.96,2.99,2.855,2.91,3827533,2.96,2.99,2.855,2.91,3827533,0.0,1.0
2024-08-16,3.01,3.07,2.93,2.99,7943822,3.01,3.07,2.93,2.99,7943822,0.0,1.0
2024-08-19,3.22,3.23,2.98,3.0,5216886,3.22,3.23,2.98,3.0,5216886,0.0,1.0
2024-08-20,3.27,3.365,3.215,3.28,5420275,3.27,3.365,3.215,3.28,5420275,0.0,1.0
2024-08-21,3.32,3.35,3.21,3.24,4278540,3.32,3.35,3.21,3.24,4278540,0.0,1.0
2024-08-22,3.21,3.29,3.165,3.29,3143669,3.21,3.29,3.165,3.29,3143669,0.0,1.0
2024-08-23,3.29,3.3697,3.21,3.26,5559516,3.29,3.3697,3.21,3.26,5559516,0.0,1.0
2024-08-26,3.25,3.39,3.24,3.36,3485649,3.25,3.39,3.24,3.36,3485649,0.0,1.0
2024-08-27,3.26,3.27,3.17,3.2,2975309,3.26,3.27,3.17,3.2,2975309,0.0,1.0
2024-08-28,3.11,3.18,3.04,3.17,4038565,3.11,3.18,3.04,3.17,4038565,0.0,1.0
2024-08-29,3.11,3.18,3.1,3.14,2581554,3.11,3.18,3.1,3.14,2581554,0.0,1.0
2024-08-30,3.06,3.12,3.0,3.1,3290376,3.06,3.12,3.0,3.1,3290376,0.0,1.0
2024-09-03,2.81,3.0007,2.76,3.0,4797522,2.81,3.0007,2.76,3.0,4797522,0.0,1.0
2024-09-04,2.83,2.9,2.78,2.82,2789063,2.83,2.9,2.78,2.82,2789063,0.0,1.0
2024-09-05,3.0,3.02,2.9118,2.96,4227836,3.0,3.02,2.9118,2.96,4227836,0.0,1.0
2024-09-06,2.85,3.015,2.82,3.0,5006826,2.85,3.015,2.82,3.0,5006826,0.0,1.0
2024-09-09,3.02,3.0901,2.88,2.88,4229889,3.02,3.0901,2.88,2.88,4229889,0.0,1.0
2024-09-10,3.02,3.04,2.87,3.04,3549597,3.02,3.04,2.87,3.04,3549597,0.0,1.0
2024-09-11,3.13,3.145,2.91,3.01,4592291,3.13,3.145,2.91,3.01,4592291,0.0,1.0
2024-09-12,3.48,3.55,3.2225,3.25,6655602,3.48,3.55,3.2225,3.25,6655602,0.0,1.0
2024-09-13,3.69,3.75,3.545,3.62,8465483,3.69,3.75,3.545,3.62,8465483,0.0,1.0
2024-09-16,3.67,3.76,3.605,3.7,5527116,3.67,3.76,3.605,3.7,5527116,0.0,1.0
2024-09-17,3.59,3.71,3.56,3.65,5836461,3.59,3.71,3.56,3.65,5836461,0.0,1.0
2024-09-18,3.46,3.79,3.45,3.62,7270672,3.46,3.79,3.45,3.62,7270672,0.0,1.0
2024-09-19,3.6,3.68,3.52,3.64,6171998,3.6,3.68,3.52,3.64,6171998,0.0,1.0
2024-09-20,3.71,3.75,3.58,3.68,7611991,3.71,3.75,3.58,3.68,7611991,0.0,1.0
2024-09-23,3.63,3.805,3.63,3.68,3514806,3.63,3.805,3.63,3.68,3514806,0.0,1.0
2024-09-24,4.02,4.07,3.68,3.72,6850958,4.02,4.07,3.68,3.72,6850958,0.0,1.0
2024-09-25,4.11,4.15,3.9801,3.99,5856231,4.11,4.15,3.9801,3.99,5856231,0.0,1.0
2024-09-26,4.28,4.3,4.15,4.19,6623386,4.28,4.3,4.15,4.19,6623386,0.0,1.0
2024-09-27,4.07,4.32,4.03,4.26,6809244,4.07,4.32,4.03,4.26,6809244,0.0,1.0
2024-09-30,3.94,4.05,3.89,3.99,5007680,3.94,4.05,3.89,3.99,5007680,0.0,1.0
2024-10-01,4.04,4.13,3.904,4.03,6307805,4.04,4.13,3.904,4.03,6307805,0.0,1.0
2024-10-02,4.15,4.25,4.03,4.07,5738191,4.15,4.25,4.03,4.07,5738191,0.0,1.0
2024-10-03,4.32,4.33,4.01,4.05,4990420,4.32,4.33,4.01,4.05,4990420,0.0,1.0
2024-10-04,4.28,4.51,4.26,4.32,5901371,4.28,4.51,4.26,4.32,5901371,0.0,1.0
2024-10-07,4.17,4.2834,4.09,4.25,3933964,4.17,4.2834,4.09,4.25,3933964,0.0,1.0
2024-10-08,4.27,4.2889,4.0209,4.08,4448562,4.27,4.2889,4.0209,4.08,4448562,0.0,1.0
2024-10-09,4.23,4.26,4.0715,4.2,3982904,4.23,4.26,4.0715,4.2,3982904,0.0,1.0
2024-10-10,4.35,4.42,4.205,4.26,5326202,4.35,4.42,4.205,4.26,5326202,0.0,1.0
2024-10-11,4.36,4.47,4.35,4.38,2824790,4.36,4.47,4.35,4.38,2824790,0.0,1.0
2024-10-14,4.31,4.34,4.235,4.32,2772388,4.31,4.34,4.235,4.32,2772388,0.0,1.0
2024-10-15,4.41,4.4485,4.22,4.28,3456359,4.41,4.4485,4.22,4.28,3456359,0.0,1.0
2024-10-16,4.34,4.61,4.34,4.48,4785391,4.34,4.61,4.34,4.48,4785391,0.0,1.0
2024-10-17,4.25,4.38,4.221,4.35,4244306,4.25,4.38,4.221,4.35,4244306,0.0,1.0
2024-10-18,4.78,4.83,4.335,4.35,8823454,4.78,4.83,4.335,4.35,8823454,0.0,1.0
2024-10-21,5.15,5.23,4.96,5.08,10246863,5.15,5.23,4.96,5.08,10246863,0.0,1.0
2024-10-22,5.49,5.64,5.28,5.32,10487470,5.49,5.64,5.28,5.32,10487470,0.0,1.0
2024-10-23,5.4,5.42,5.23,5.25,7951189,5.4,5.42,5.23,5.25,7951189,0.0,1.0
2024-10-24,5.46,5.57,5.28,5.52,5941902,5.46,5.57,5.28,5.52,5941902,0.0,1.0
2024-10-25,5.38,5.66,5.3,5.44,7406918,5.38,5.66,5.3,5.44,7406918,0.0,1.0
2024-10-28,5.36,5.54,5.35,5.36,3278977,5.36,5.54,5.35,5.36,3278977,0.0,1.0
2024-10-29,5.55,5.67,5.44,5.46,4122350,5.55,5.67,5.44,5.46,4122350,0.0,1.0
2024-10-30,5.29,5.46,5.22,5.46,5136523,5.29,5.46,5.22,5.46,5136523,0.0,1.0
2024-10-31,5.04,5.15,4.87,5.08,7616034,5.04,5.15,4.87,5.08,7616034,0.0,1.0
2024-11-01,4.87,5.18,4.845,5.13,6648886,4.87,5.18,4.845,5.13,6648886,0.0,1.0
2024-11-04,4.77,4.9,4.7,4.9,5953479,4.77,4.9,4.7,4.9,5953479,0.0,1.0
2024-11-05,4.7,5.2,4.675,4.83,5939962,4.7,5.2,4.675,4.83,5939962,0.0,1.0
2024-11-06,4.72,4.765,4.25,4.36,6913670,4.72,4.765,4.25,4.36,6913670,0.0,1.0
2024-11-07,4.8,4.9,4.67,4.8,6621067,4.8,4.9,4.67,4.8,6621067,0.0,1.0
2024-11-08,4.65,4.72,4.52,4.72,5342503,4.65,4.72,4.52,4.72,5342503,0.0,1.0
2024-11-11,4.43,4.46,4.22,4.4,8101991,4.43,4.46,4.22,4.4,8101991,0.0,1.0
2024-11-12,4.52,4.54,4.3599,4.37,4975239,4.52,4.54,4.3599,4.37,4975239,0.0,1.0
2024-11-13,4.49,4.708,4.4344,4.59,5784661,4.49,4.708,4.4344,4.59,5784661,0.0,1.0
2024-11-14,4.76,4.84,4.425,4.45,7907230,4.76,4.84,4.425,4.45,7907230,0.0,1.0
2024-11-15,4.7,4.965,4.62,4.83,13633958,4.7,4.965,4.62,4.83,13633958,0.0,1.0
2024-11-18,4.89,5.035,4.8,4.96,5848777,4.89,5.035,4.8,4.96,5848777,0.0,1.0
2024-11-19,4.94,4.97,4.81,4.96,4515050,4.94,4.97,4.81,4.96,4515050,0.0,1.0
2024-11-20,4.5,4.59,4.38,4.58,12075011,4.5,4.59,4.38,4.58,12075011,0.0,1.0
2024-11-21,4.5,4.55,4.42,4.55,4253259,4.5,4.55,4.42,4.55,4253259,0.0,1.0
2024-11-22,4.46,4.52,4.425,4.51,5848970,4.46,4.52,4.425,4.51,5848970,0.0,1.0
2024-11-25,4.24,4.33,4.21,4.28,5727725,4.24,4.33,4.21,4.28,5727725,0.0,1.0
2024-11-26,4.25,4.29,4.14,4.24,4061687,4.25,4.29,4.14,4.24,4061687,0.0,1.0
2024-11-27,4.14,4.37,4.12,4.28,5595956,4.14,4.37,4.12,4.28,5595956,0.0,1.0
2024-11-29,4.21,4.25,4.13,4.2,2820562,4.21,4.25,4.13,4.2,2820562,0.0,1.0
2024-12-02,4.09,4.17,4.04,4.17,3903202,4.09,4.17,4.04,4.17,3903202,0.0,1.0
2024-12-03,4.3,4.34,4.07,4.15,4790942,4.3,4.34,4.07,4.15,4790942,0.0,1.0
2024-12-04,4.28,4.435,4.25,4.35,5729646,4.28,4.435,4.25,4.35,5729646,0.0,1.0
2024-12-05,4.18,4.31,4.12,4.28,4774374,4.18,4.31,4.12,4.28,4774374,0.0,1.0
2024-12-06,4.11,4.19,4.05,4.19,3040641,4.11,4.19,4.05,4.19,3040641,0.0,1.0
2024-12-09,4.3,4.57,4.28,4.31,8805837,4.3,4.57,4.28,4.31,8805837,0.0,1.0
2024-12-10,4.26,4.4,4.23,4.37,4710017,4.26,4.4,4.23,4.37,4710017,0.0,1.0
2024-12-11,4.36,4.48,4.27,4.29,5492722,4.36,4.48,4.27,4.29,5492722,0.0,1.0
2024-12-12,4.1,4.27,4.08,4.25,6573632,4.1,4.27,4.08,4.25,6573632,0.0,1.0
2024-12-13,3.92,4.07,3.89,4.06,4982555,3.92,4.07,3.89,4.06,4982555,0.0,1.0
2024-12-16,3.87,3.95,3.78,3.95,6330559,3.87,3.95,3.78,3.95,6330559,0.0,1.0
2024-12-17,4.01,4.04,3.75,3.79,7670719,4.01,4.04,3.75,3.79,7670719,0.0,1.0
2024-12-18,3.7,4.03,3.68,3.99,10508891,3.7,4.03,3.68,3.99,10508891,0.0,1.0
2024-12-19,3.65,3.75,3.612,3.63,8584589,3.65,3.75,3.612,3.63,8584589,0.0,1.0
2024-12-20,3.71,3.82,3.635,3.68,10192235,3.71,3.82,3.635,3.68,10192235,0.0,1.0
2024-12-23,3.71,3.75,3.65,3.7,5457381,3.71,3.75,3.65,3.7,5457381,0.0,1.0
2024-12-24,3.68,3.72,3.64,3.71,3137494,3.68,3.72,3.64,3.71,3137494,0.0,1.0
2024-12-26,3.74,3.8301,3.655,3.69,3318164,3.74,3.8301,3.655,3.69,3318164,0.0,1.0
2024-12-27,3.69,3.7,3.57,3.7,6029894,3.69,3.7,3.57,3.7,6029894,0.0,1.0
2024-12-30,3.56,3.67,3.52,3.64,7553937,3.56,3.67,3.52,3.64,7553937,0.0,1.0
2024-12-31,3.66,3.6918,3.53,3.53,6600503,3.66,3.6918,3.53,3.53,6600503,0.0,1.0
2025-01-02,4.0,4.02,3.75,3.75,9277941,4.0,4.02,3.75,3.75,9277941,0.0,1.0
2025-01-03,3.88,4.05,3.86,4.03,6282080,3.88,4.05,3.86,4.03,6282080,0.0,1.0
2025-01-06,3.85,3.99,3.8,3.94,7012153,3.85,3.99,3.8,3.94,7012153,0.0,1.0
2025-01-07,3.91,4.1,3.86,3.95,5695118,3.91,4.1,3.86,3.95,5695118,0.0,1.0
2025-01-08,3.53,3.9,3.45,3.86,12232319,3.53,3.9,3.45,3.86,12232319,0.0,1.0
2025-01-10,3.55,3.77,3.53,3.6,6799546,3.55,3.77,3.53,3.6,6799546,0.0,1.0
2025-01-13,3.37,3.47,3.35,3.45,7883910,3.37,3.47,3.35,3.45,7883910,0.0,1.0
2025-01-14,3.58,3.66,3.42,3.44,9446828,3.58,3.66,3.42,3.44,9446828,0.0,1.0
2025-01-15,3.55,3.72,3.48,3.69,8145583,3.55,3.72,3.48,3.69,8145583,0.0,1.0
2025-01-16,3.49,3.685,3.485,3.6,7812408,3.49,3.685,3.485,3.6,7812408,0.0,1.0
2025-01-17,3.51,3.6,3.37,3.45,8238512,3.51,3.6,3.37,3.45,8238512,0.0,1.0
2025-01-21,3.62,3.7,3.5505,3.56,8517089,3.62,3.7,3.5505,3.56,8517089,0.0,1.0
2025-01-22,3.57,3.6696,3.5,3.62,5824003,3.57,3.6696,3.5,3.62,5824003,0.0,1.0
2025-01-23,3.58,3.63,3.5,3.51,5911547,3.58,3.63,3.5,3.51,5911547,0.0,1.0
2025-01-24,3.67,3.86,3.64,3.7,8443082,3.67,3.86,3.64,3.7,8443082,0.0,1.0
2025-01-27,3.43,3.57,3.38,3.54,12663920,3.43,3.57,3.38,3.54,12663920,0.0,1.0
2025-01-28,3.61,3.66,3.41,3.46,9379959,3.61,3.66,3.41,3.46,9379959,0.0,1.0
2025-01-29,3.73,3.7552,3.6013,3.62,10669388,3.73,3.7552,3.6013,3.62,10669388,0.0,1.0
2025-01-30,4.04,4.15,3.875,3.9,11227971,4.04,4.15,3.875,3.9,11227971,0.0,1.0
2025-01-31,3.95,4.09,3.91,4.08,11576430,3.95,4.09,3.91,4.08,11576430,0.0,1.0
2025-02-03,3.95,4.07,3.87,3.92,11419926,3.95,4.07,3.87,3.92,11419926,0.0,1.0
2025-02-04,4.06,4.095,3.92,4.0,14208663,4.06,4.095,3.92,4.0,14208663,0.0,1.0
2025-02-05,4.15,4.27,4.09,4.11,10704986,4.15,4.27,4.09,4.11,10704986,0.0,1.0
2025-02-06,4.09,4.135,4.01,4.12,5880454,4.09,4.135,4.01,4.12,5880454,0.0,1.0
2025-02-07,3.92,4.22,3.92,4.14,8422984,3.92,4.22,3.92,4.14,8422984,0.0,1.0
2025-02-10,4.07,4.17,3.97,4.08,9713488,4.07,4.17,3.97,4.08,9713488,0.0,1.0
2025-02-11,3.93,4.07,3.93,4.01,8436580,3.93,4.07,3.93,4.01,8436580,0.0,1.0
2025-02-12,4.15,4.2,3.93,3.95,8604315,4.15,4.2,3.93,3.95,8604315,0.0,1.0
2025-02-13,4.19,4.23,4.055,4.16,5847308,4.19,4.23,4.055,4.16,5847308,0.0,1.0
2025-02-14,4.04,4.41,4.02,4.38,12731372,4.04,4.41,4.02,4.38,12731372,0.0,1.0
2025-02-18,4.08,4.1554,4.0446,4.11,7181433,4.08,4.1554,4.0446,4.11,7181433,0.0,1.0
2025-02-19,3.95,4.06,3.9,4.01,6576147,3.95,4.06,3.9,4.01,6576147,0.0,1.0
2025-02-20,4.17,4.22,3.94,3.94,7810214,4.17,4.22,3.94,3.94,7810214,0.0,1.0
2025-02-21,3.84,4.12,3.82,4.11,13842987,3.84,4.12,3.82,4.11,13842987,0.0,1.0
2025-02-24,3.83,3.88,3.7,3.88,7812321,3.83,3.88,3.7,3.88,7812321,0.0,1.0
2025-02-25,3.68,3.79,3.56,3.76,11772106,3.68,3.79,3.56,3.76,11772106,0.0,1.0
2025-02-26,3.93,4.0299,3.695,3.72,16781489,3.93,4.0299,3.695,3.72,16781489,0.0,1.0
2025-02-27,3.64,3.9,3.63,3.86,12020099,3.64,3.9,3.63,3.86,12020099,0.0,1.0
2025-02-28,3.67,3.7,3.5,3.55,15481375,3.67,3.7,3.5,3.55,15481375,0.0,1.0
2025-03-03,3.6,3.88,3.59,3.79,9413635,3.6,3.88,3.59,3.79,9413635,0.0,1.0
2025-03-04,3.61,3.7,3.45,3.6,8986464,3.61,3.7,3.45,3.6,8986464,0.0,1.0
2025-03-05,4.02,4.02,3.635,3.65,8829173,4.02,4.02,3.635,3.65,8829173,0.0,1.0
2025-03-06,3.96,4.09,3.915,3.94,6866482,3.96,4.09,3.915,3.94,6866482,0.0,1.0
2025-03-07,3.98,4.12,3.8344,3.97,5808515,3.98,4.12,3.8344,3.97,5808515,0.0,1.0
2025-03-10,3.64,3.93,3.59,3.91,6807002,3.64,3.93,3.59,3.91,6807002,0.0,1.0
2025-03-11,4.52,4.55,3.8,3.8,16240236,4.52,4.55,3.8,3.8,16240236,0.0,1.0
2025-03-12,4.64,4.89,4.505,4.52,18318094,4.64,4.89,4.505,4.52,18318094,0.0,1.0
2025-03-13,4.7,4.795,4.56,4.685,12000114,4.7,4.795,4.56,4.685,12000114,0.0,1.0
2025-03-14,4.72,4.83,4.605,4.8,6883291,4.72,4.83,4.605,4.8,6883291,0.0,1.0
2025-03-17,4.8,4.82,4.64,4.72,8524166,4.8,4.82,4.64,4.72,8524166,0.0,1.0
2025-03-18,4.92,5.13,4.83,4.94,13603874,4.92,5.13,4.83,4.94,13603874,0.0,1.0
2025-03-19,4.92,5.02,4.7501,4.9,11919916,4.92,5.02,4.7501,4.9,11919916,0.0,1.0
2025-03-20,4.84,5.0,4.71,4.75,8838126,4.84,5.0,4.71,4.75,8838126,0.0,1.0
2025-03-21,4.66,4.8,4.61,4.74,8587503,4.66,4.8,4.61,4.74,8587503,0.0,1.0
2025-03-24,4.65,4.765,4.58,4.72,5244675,4.65,4.765,4.58,4.72,5244675,0.0,1.0
2025-03-25,4.57,4.89,4.55,4.76,8627279,4.57,4.89,4.55,4.76,8627279,0.0,1.0
2025-03-26,4.41,4.66,4.39,4.6,7575946,4.41,4.66,4.39,4.6,7575946,0.0,1.0
2025-03-27,4.56,4.615,4.44,4.53,6506495,4.56,4.615,4.44,4.53,6506495,0.0,1.0
2025-03-28,4.33,4.61,4.26,4.55,9961760,4.33,4.61,4.26,4.55,9961760,0.0,1.0
2025-03-31,4.27,4.33,4.04,4.33,14179958,4.27,4.33,4.04,4.33,14179958,0.0,1.0
2025-04-01,3.78,3.93,3.6,3.93,30917089,3.78,3.93,3.6,3.93,30917089,0.0,1.0
2025-04-02,3.75,3.83,3.67,3.78,11741567,3.75,3.83,3.67,3.78,11741567,0.0,1.0
2025-04-03,3.53,3.76,3.4,3.5,15677002,3.53,3.76,3.4,3.5,15677002,0.0,1.0
2025-04-04,3.15,3.38,2.9501,3.38,18499190,3.15,3.38,2.9501,3.38,18499190,0.0,1.0
2025-04-07,3.29,3.54,3.06,3.17,11933435,3.29,3.54,3.06,3.17,11933435,0.0,1.0
2025-04-08,3.15,3.58,3.1,3.48,14163607,3.15,3.58,3.1,3.48,14163607,0.0,1.0
2025-04-09,3.69,3.78,3.21,3.33,18192298,3.69,3.78,3.21,3.33,18192298,0.0,1.0
2025-04-10,3.73,3.83,3.61,3.63,16834968,3.73,3.83,3.61,3.63,16834968,0.0,1.0
2025-04-11,3.94,3.98,3.78,3.88,16079202,3.94,3.98,3.78,3.88,16079202,0.0,1.0
2025-04-14,4.09,4.11,3.82,3.82,15303187,4.09,4.11,3.82,3.82,15303187,0.0,1.0
2025-04-15,4.05,4.21,3.98,4.15,9374222,4.05,4.21,3.98,4.15,9374222,0.0,1.0
2025-04-16,3.97,4.26,3.92,4.17,15443384,3.97,4.26,3.92,4.17,15443384,0.0,1.0
2025-04-17,3.78,3.94,3.76,3.89,10128127,3.78,3.94,3.76,3.89,10128127,0.0,1.0
2025-04-21,3.72,4.0,3.6301,4.0,14038179,3.72,4.0,3.6301,4.0,14038179,0.0,1.0
2025-04-22,3.53,3.7769,3.51,3.76,12810198,3.53,3.7769,3.51,3.76,12810198,0.0,1.0
2025-04-23,3.68,3.75,3.4511,3.47,13899150,3.68,3.75,3.4511,3.47,13899150,0.0,1.0
2025-04-24,3.78,3.81,3.6245,3.69,9696179,3.78,3.81,3.6245,3.69,9696179,0.0,1.0
2025-04-25,3.64,3.72,3.56,3.61,8634501,3.64,3.72,3.56,3.61,8634501,0.0,1.0
2025-04-28,3.69,3.69,3.57,3.62,10451199,3.69,3.69,3.57,3.62,10451199,0.0,1.0
2025-04-29,3.66,3.73,3.59,3.62,8576955,3.66,3.73,3.59,3.62,8576955,0.0,1.0
2025-04-30,3.64,3.64,3.495,3.58,11051834,3.64,3.64,3.495,3.58,11051834,0.0,1.0
2025-05-01,3.44,3.57,3.41,3.55,11644008,3.44,3.57,3.41,3.55,11644008,0.0,1.0
2025-05-02,3.43,3.535,3.345,3.5,13908389,3.43,3.535,3.345,3.5,13908389,0.0,1.0
2025-05-05,3.45,3.545,3.4,3.52,11055632,3.45,3.545,3.4,3.52,11055632,0.0,1.0
2025-05-06,3.65,3.665,3.47,3.55,14490104,3.65,3.665,3.47,3.55,14490104,0.0,1.0
2025-05-07,3.46,3.59,3.42,3.56,14613532,3.46,3.59,3.42,3.56,14613532,0.0,1.0
2025-05-08,3.36,3.5,3.36,3.49,10899782,3.36,3.5,3.36,3.49,10899782,0.0,1.0
2025-05-09,3.57,3.59,3.35,3.43,12341703,3.57,3.59,3.35,3.43,12341703,0.0,1.0
2025-05-12,3.35,3.51,3.34,3.5,15303792,3.35,3.51,3.34,3.5,15303792,0.0,1.0
2025-05-13,3.36,3.59,3.24,3.42,16043829,3.36,3.59,3.24,3.42,16043829,0.0,1.0
2025-05-14,3.22,3.28,3.18,3.25,15384739,3.22,3.28,3.18,3.25,15384739,0.0,1.0
2025-05-15,3.34,3.35,3.19,3.27,13990258,3.34,3.35,3.19,3.27,13990258,0.0,1.0
2025-05-16,3.25,3.28,3.14,3.23,14651395,3.25,3.28,3.14,3.23,14651395,0.0,1.0
2025-05-19,3.33,3.36,3.2335,3.31,7606757,3.33,3.36,3.2335,3.31,7606757,0.0,1.0
2025-05-20,3.51,3.52,3.27,3.34,11647453,3.51,3.52,3.27,3.34,11647453,0.0,1.0
2025-05-21,3.59,3.66,3.53,3.53,16992435,3.59,3.66,3.53,3.53,16992435,0.0,1.0
2025-05-22,3.52,3.58,3.37,3.53,14317056,3.52,3.58,3.37,3.53,14317056,0.0,1.0
2025-05-23,3.61,3.64,3.5,3.56,14736981,3.61,3.64,3.5,3.56,14736981,0.0,1.0
2025-05-27,3.63,3.68,3.53,3.57,12712757,3.63,3.68,3.53,3.57,12712757,0.0,1.0
2025-05-28,3.63,3.67,3.53,3.63,13310333,3.63,3.67,3.53,3.63,13310333,0.0,1.0
2025-05-29,3.56,3.72,3.55,3.66,12072616,3.56,3.72,3.55,3.66,12072616,0.0,1.0
2025-05-30,3.61,3.63,3.5034,3.53,13732481,3.61,3.63,3.5034,3.53,13732481,0.0,1.0
2025-06-02,3.97,4.1,3.73,3.76,25180877,3.97,4.1,3.73,3.76,25180877,0.0,1.0
2025-06-03,4.08,4.09,3.85,3.94,17905673,4.08,4.09,3.85,3.94,17905673,0.0,1.0
2025-06-04,4.23,4.28,4.01,4.08,19848971,4.23,4.28,4.01,4.08,19848971,0.0,1.0
2025-06-05,4.55,4.78,4.46,4.565,34770811,4.55,4.78,4.46,4.565,34770811,0.0,1.0
2025-06-06,4.49,4.62,4.31,4.5,23488139,4.49,4.62,4.31,4.5,23488139,0.0,1.0
2025-06-09,4.99,5.11,4.615,4.62,25237470,4.99,5.11,4.615,4.62,25237470,0.0,1.0
2025-06-10,4.99,5.0665,4.9,4.94,21077599,4.99,5.0665,4.9,4.94,21077599,0.0,1.0
2025-06-11,4.96,5.11,4.87,5.0,21487310,4.96,5.11,4.87,5.0,21487310,0.0,1.0
2025-06-12,4.8,5.07,4.79,5.01,16383666,4.8,5.07,4.79,5.01,16383666,0.0,1.0
2025-06-13,4.81,4.915,4.78,4.87,13860449,4.81,4.915,4.78,4.87,13860449,0.0,1.0
2025-06-16,4.8,4.89,4.745,4.78,13275889,4.8,4.89,4.745,4.78,13275889,0.0,1.0
2025-06-17,4.95,5.039,4.75,4.95,18428020,4.95,5.039,4.75,4.95,18428020,0.0,1.0
2025-06-18,4.9,5.07,4.86,4.93,16632326,4.9,5.07,4.86,4.93,16632326,0.0,1.0
2025-06-20,4.69,4.86,4.61,4.81,15470203,4.69,4.86,4.61,4.81,15470203,0.0,1.0
2025-06-23,4.78,4.82,4.65,4.67,13195651,4.78,4.82,4.65,4.67,13195651,0.0,1.0
2025-06-24,4.71,4.79,4.53,4.65,13229596,4.71,4.79,4.53,4.65,13229596,0.0,1.0
2025-06-25,4.8,4.83,4.68,4.73,10051585,4.8,4.83,4.68,4.73,10051585,0.0,1.0
2025-06-26,4.92,4.95,4.7301,4.82,15560590,4.92,4.95,4.7301,4.82,15560590,0.0,1.0
2025-06-27,4.82,4.84,4.66,4.76,10435760,4.82,4.84,4.66,4.76,10435760,0.0,1.0
2025-06-30,4.92,4.93,4.81,4.85,11000410,4.92,4.93,4.81,4.85,11000410,0.0,1.0
2025-07-01,5.05,5.19,4.97,5.02,9167914,5.05,5.19,4.97,5.02,9167914,0.0,1.0
2025-07-02,5.08,5.13,4.86,5.09,15352821,5.08,5.13,4.86,5.09,15352821,0.0,1.0
2025-07-03,5.08,5.1167,4.985,5.06,7054874,5.08,5.1167,4.985,5.06,7054874,0.0,1.0
2025-07-07,5.24,5.25,4.86,4.98,11851161,5.24,5.25,4.86,4.98,11851161,0.0,1.0
2025-07-08,4.84,5.3,4.75,5.25,13011816,4.84,5.3,4.75,5.25,13011816,0.0,1.0
2025-07-09,5.29,5.44,4.87,4.905,18749478,5.29,5.44,4.87,4.905,18749478,0.0,1.0
2025-07-10,5.44,5.4592,5.28,5.36,10684587,5.44,5.4592,5.28,5.36,10684587,0.0,1.0
2025-07-11,5.84,5.87,5.49,5.575,15367031,5.84,5.87,5.49,5.575,15367031,0.0,1.0
2025-07-14,5.74,6.04,5.73,5.95,13436083,5.74,6.04,5.73,5.95,13436083,0.0,1.0
2025-07-15,5.74,5.79,5.61,5.79,9347800,5.74,5.79,5.61,5.79,9347800,0.0,1.0
2025-07-16,5.62,5.79,5.53,5.78,7574092,5.62,5.79,5.53,5.78,7574092,0.0,1.0
2025-07-17,5.57,5.6,5.48,5.56,6096338,5.57,5.6,5.48,5.56,6096338,0.0,1.0
2025-07-18,5.38,5.71,5.34,5.71,7114829,5.38,5.71,5.34,5.71,7114829,0.0,1.0
2025-07-21,5.49,5.71,5.48,5.5,8936695,5.49,5.71,5.48,5.5,8936695,0.0,1.0
2025-07-22,5.67,5.71,5.44,5.52,8739189,5.67,5.71,5.44,5.52,8739189,0.0,1.0
2025-07-23,5.79,5.81,5.6,5.65,9548402,5.79,5.81,5.6,5.65,9548402,0.0,1.0
2025-07-24,5.7,5.82,5.61,5.695,6777958,5.7,5.82,5.61,5.695,6777958,0.0,1.0
2025-07-25,5.73,5.82,5.5501,5.69,8736104,5.73,5.82,5.5501,5.69,8736104,0.0,1.0
2025-07-28,5.54,5.67,5.43,5.67,7154850,5.54,5.67,5.43,5.67,7154850,0.0,1.0
2025-07-29,5.52,5.57,5.43,5.55,5947126,5.52,5.57,5.43,5.55,5947126,0.0,1.0
2025-07-30,5.23,5.53,5.18,5.43,7891778,5.23,5.53,5.18,5.43,7891778,0.0,1.0
2025-07-31,5.07,5.27,5.04,5.26,8164145,5.07,5.27,5.04,5.26,8164145,0.0,1.0
2025-08-01,4.96,5.2,4.91,5.18,8304877,4.96,5.2,4.91,5.18,8304877,0.0,1.0
2025-08-04,5.21,5.24,5.02,5.02,4280145,5.21,5.24,5.02,5.02,4280145,0.0,1.0
2025-08-05,5.26,5.32,5.08,5.16,9108997,5.26,5.32,5.08,5.16,9108997,0.0,1.0
2025-08-06,5.25,5.28,5.175,5.24,6666370,5.25,5.28,5.175,5.24,6666370,0.0,1.0
2025-08-07,5.4,5.46,5.26,5.41,12104028,5.4,5.46,5.26,5.41,12104028,0.0,1.0
2025-08-08,5.42,5.55,5.3312,5.45,10492859,5.42,5.55,5.3312,5.45,10492859,0.0,1.0
2025-08-11,5.54,5.56,5.1899,5.25,9574517,5.54,5.56,5.1899,5.25,9574517,0.0,1.0
2025-08-12,5.75,5.76,5.5101,5.61,11839376,5.75,5.76,5.5101,5.61,11839376,0.0,1.0
2025-08-13,5.49,5.74,5.065,5.21,18049242,5.49,5.74,5.065,5.21,18049242,0.0,1.0
2025-08-14,5.55,5.835,5.37,5.37,12631254,5.55,5.835,5.37,5.37,12631254,0.0,1.0
2025-08-15,5.55,5.86,5.475,5.59,15487976,5.55,5.86,5.475,5.59,15487976,0.0,1.0
2025-08-18,5.57,5.665,5.415,5.6,7913727,5.57,5.665,5.415,5.6,7913727,0.0,1.0
2025-08-19,5.31,5.71,5.29,5.57,8628353,5.31,5.71,5.29,5.57,8628353,0.0,1.0
2025-08-20,5.41,5.47,5.3001,5.34,8496239,5.41,5.47,5.3001,5.34,8496239,0.0,1.0
2025-08-21,5.63,5.75,5.4,5.4,7967148,5.63,5.75,5.4,5.4,7967148,0.0,1.0
2025-08-22,5.75,5.9,5.52,5.59,12417825,5.75,5.9,5.52,5.59,12417825,0.0,1.0
2025-08-25,5.75,5.81,5.67,5.76,6529124,5.75,5.81,5.67,5.76,6529124,0.0,1.0
2025-08-26,5.84,5.94,5.75,5.8,6283376,5.84,5.94,5.75,5.8,6283376,0.0,1.0
2025-08-27,5.94,5.94,5.63,5.78,6728152,5.94,5.94,5.63,5.78,6728152,0.0,1.0
2025-08-28,5.89,6.07,5.84,6.01,9961266,5.89,6.07,5.84,6.01,9961266,0.0,1.0
2025-08-29,6.24,6.29,5.89,5.91,11685659,6.24,6.29,5.89,5.91,11685659,0.0,1.0
2025-09-02,6.5,6.57,6.185,6.51,17533060,6.5,6.57,6.185,6.51,17533060,0.0,1.0
2025-09-03,6.45,6.7356,6.29,6.715,13662246,6.45,6.7356,6.29,6.715,13662246,0.0,1.0
2025-09-04,6.14,6.43,6.13,6.3,11643128,6.14,6.43,6.13,6.3,11643128,0.0,1.0
2025-09-05,5.99,6.34,5.85,6.33,13572790,5.99,6.34,5.85,6.33,13572790,0.0,1.0
2025-09-08,6.01,6.27,5.9,6.14,13542025,6.01,6.27,5.9,6.14,13542025,0.0,1.0
2025-09-09,5.89,6.05,5.81,6.01,10569128,5.89,6.05,5.81,6.01,10569128,0.0,1.0
2025-09-10,5.88,6.045,5.81,5.91,10026504,5.88,6.045,5.81,5.91,10026504,0.0,1.0
2025-09-11,6.13,6.15,5.75,5.79,14028619,6.13,6.15,5.75,5.79,14028619,0.0,1.0
2025-09-12,6.13,6.45,6.13,6.24,15832891,6.13,6.45,6.13,6.24,15832891,0.0,1.0
2025-09-15,6.48,6.49,6.07,6.13,13194568,6.48,6.49,6.07,6.13,13194568,0.0,1.0
2025-09-16,6.22,6.48,6.07,6.48,14603144,6.22,6.48,6.07,6.48,14603144,0.0,1.0
2025-09-17,6.5,6.63,6.02,6.07,19184679,6.5,6.63,6.02,6.07,19184679,0.0,1.0
2025-09-18,6.18,6.47,6.09,6.46,14439592,6.18,6.47,6.09,6.46,14439592,0.0,1.0
2025-09-19,6.76,6.77,6.16,6.18,27448973,6.76,6.77,6.16,6.18,27448973,0.0,1.0
2025-09-22,7.82,7.84,7.01,7.05,23707618,7.82,7.84,7.01,7.05,23707618,0.0,1.0
2025-09-23,7.66,8.21,7.655,7.93,15909316,7.66,8.21,7.655,7.93,15909316,0.0,1.0
2025-09-24,7.4,7.7898,7.365,7.73,11141359,7.4,7.7898,7.365,7.73,11141359,0.0,1.0
2025-09-25,7.63,7.66,7.38,7.61,15383131,7.63,7.66,7.38,7.61,15383131,0.0,1.0
2025-09-26,7.8,8.05,7.6502,7.72,14292108,7.8,8.05,7.6502,7.72,14292108,0.0,1.0
2025-09-29,7.92,8.1,7.83,8.0,15265594,7.92,8.1,7.83,8.0,15265594,0.0,1.0
2025-09-30,7.84,8.1493,7.46,7.5,16454681,7.84,8.1493,7.46,7.5,16454681,0.0,1.0
2025-10-01,7.75,8.36,7.715,7.945,21996361,7.75,8.36,7.715,7.945,21996361,0.0,1.0
2025-10-02,7.63,7.95,7.32,7.91,20271795,7.63,7.95,7.32,7.91,20271795,0.0,1.0
2025-10-03,7.7,7.865,7.56,7.74,16844259,7.7,7.865,7.56,7.74,16844259,0.0,1.0
2025-10-06,7.82,8.2182,7.81,7.84,21463591,7.82,8.2182,7.81,7.84,21463591,0.0,1.0
2025-10-07,7.74,8.03,7.67,7.9,25270411,7.74,8.03,7.67,7.9,25270411,0.0,1.0
2025-10-08,8.27,8.295,7.47,8.01,35809297,8.27,8.295,7.47,8.01,35809297,0.0,1.0
2025-10-09,7.59,8.62,7.44,8.59,24351491,7.59,8.62,7.44,8.59,24351491,0.0,1.0
2025-10-10,7.66,8.11,7.561,7.74,17046407,7.66,8.11,7.561,7.74,17046407,0.0,1.0
2025-10-13,8.5,8.5474,8.02,8.02,14998361,8.5,8.5474,8.02,8.02,14998361,0.0,1.0
2025-10-14,8.7,8.995,8.0,8.14,18972876,8.7,8.995,8.0,8.14,18972876,0.0,1.0
2025-10-15,9.49,9.53,8.85,8.92,18282839,9.49,9.53,8.85,8.92,18282839,0.0,1.0
2025-10-16,10.15,10.37,9.53,9.69,20104983,10.15,10.37,9.53,9.69,20104983,0.0,1.0
2025-10-17,9.06,9.95,8.8103,9.73,15548718,9.06,9.95,8.8103,9.73,15548718,0.0,1.0
2025-10-20,9.33,9.45,8.92,9.43,13102881,9.33,9.45,8.92,9.43,13102881,0.0,1.0
2025-10-21,8.09,8.45,8.0,8.3,12065660,8.09,8.45,8.0,8.3,12065660,0.0,1.0
2025-10-22,8.03,8.2,7.67,7.74,12083485,8.03,8.2,7.67,7.74,12083485,0.0,1.0
2025-10-23,8.06,8.3198,7.94,8.28,9175380,8.06,8.3198,7.94,8.28,9175380,0.0,1.0
2025-10-24,8.09,8.18,7.91,7.91,11199194,8.09,8.18,7.91,7.91,11199194,0.0,1.0
2025-10-27,7.82,7.9688,7.432,7.76,14054048,7.82,7.9688,7.432,7.76,14054048,0.0,1.0
2025-10-28,8.06,8.15,7.61,7.7,16175001,8.06,8.15,7.61,7.7,16175001,0.0,1.0
2025-10-29,8.08,8.35,7.935,8.31,13376956,8.08,8.35,7.935,8.31,13376956,0.0,1.0
2025-10-30,8.33,8.42,8.01,8.06,9997632,8.33,8.42,8.01,8.06,9997632,0.0,1.0
2025-10-31,8.2,8.33,7.97,8.3,9449760,8.2,8.33,7.97,8.3,9449760,0.0,1.0
2025-11-03,8.16,8.4698,8.0099,8.24,8542806,8.16,8.4698,8.0099,8.24,8542806,0.0,1.0
2025-11-04,7.5,7.915,7.485,7.84,11735282,7.5,7.915,7.485,7.84,11735282,0.0,1.0
2025-11-05,7.26,7.74,7.1415,7.61,14934466,7.26,7.74,7.1415,7.61,14934466,0.0,1.0
2025-11-06,7.32,7.52,7.195,7.43,10021636,7.32,7.52,7.195,7.43,10021636,0.0,1.0
2025-11-07,7.2,7.37,6.6,6.7,11746480,7.2,7.37,6.6,6.7,11746480,0.0,1.0
2025-11-10,7.87,8.24,7.52,7.57,12952024,7.87,8.24,7.52,7.57,12952024,0.0,1.0
2025-11-11,7.81,7.95,7.61,7.9,8450341,7.81,7.95,7.61,7.9,8450341,0.0,1.0
2025-11-12,8.16,8.3997,7.82,7.9,11262983,8.16,8.3997,7.82,7.9,11262983,0.0,1.0
2025-11-13,7.87,8.1972,7.77,8.18,9171835,7.87,8.1972,7.77,8.18,9171835,0.0,1.0
2025-11-14,7.71,7.915,7.24,7.5,9271910,7.71,7.915,7.24,7.5,9271910,0.0,1.0
2025-11-17,7.52,7.8,7.39,7.7,8667788,7.52,7.8,7.39,7.7,8667788,0.0,1.0
2025-11-18,7.59,7.715,7.4,7.56,7532980,7.59,7.715,7.4,7.56,7532980,0.0,1.0
2025-11-19,7.64,7.97,7.5015,7.76,7534203,7.64,7.97,7.5015,7.76,7534203,0.0,1.0
2025-11-20,7.07,7.85,7.06,7.73,11092260,7.07,7.85,7.06,7.73,11092260,0.0,1.0
2025-11-21,7.21,7.26,6.905,7.01,11410228,7.21,7.26,6.905,7.01,11410228,0.0,1.0
2025-11-24,7.65,7.685,7.14,7.25,8586347,7.65,7.685,7.14,7.25,8586347,0.0,1.0
2025-11-25,7.81,7.9666,7.505,7.65,12564501,7.81,7.9666,7.505,7.65,12564501,0.0,1.0
2025-11-26,8.62,8.69,7.86,7.98,12342328,8.62,8.69,7.86,7.98,12342328,0.0,1.0